| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2005 | INR | 26.55 | 26.55 | 25.45 | 25.55 | 25.55 | -0.75 (-2.85%) | 553,971 |
| 15 Jun 2005 | INR | 26.45 | 28 | 25.95 | 26.3 | 26.3 | +0.25 (+0.96%) | 3,729,353 |
| 14 Jun 2005 | INR | 26.1 | 27 | 26 | 26.05 | 26.05 | -0.05 (-0.19%) | 629,048 |
| 13 Jun 2005 | INR | 26.9 | 26.9 | 25.9 | 26.1 | 26.1 | -0.35 (-1.32%) | 560,170 |
| 10 Jun 2005 | INR | 27.2 | 27.65 | 26.3 | 26.45 | 26.45 | -0.35 (-1.31%) | 546,536 |
| 9 Jun 2005 | INR | 27.95 | 28.05 | 26.6 | 26.8 | 26.8 | -1 (-3.60%) | 819,769 |
| 8 Jun 2005 | INR | 26.05 | 28.3 | 25.8 | 27.8 | 27.8 | +1.85 (+7.13%) | 971,147 |
| 7 Jun 2005 | INR | 26.25 | 26.5 | 25.75 | 25.95 | 25.95 | -0.9 (-3.35%) | 491,377 |
| 6 Jun 2005 | INR | 0 | 0 | 0 | 26.85 | 26.85 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 26.85 | 26.85 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 27.8 | 27.9 | 26.7 | 26.85 | 26.85 | -0.75 (-2.72%) | 616,988 |
| 1 Jun 2005 | INR | 28.25 | 28.25 | 27.6 | 27.6 | 27.6 | -0.45 (-1.60%) | 435,798 |
| 31 May 2005 | INR | 28.25 | 28.25 | 27.65 | 28.05 | 28.05 | +0.1 (+0.36%) | 476,001 |
| 30 May 2005 | INR | 27.5 | 28.35 | 27 | 27.95 | 27.95 | -0.15 (-0.53%) | 721,026 |
| 27 May 2005 | INR | 28 | 29.5 | 24.5 | 28.1 | 28.1 | +0.45 (+1.63%) | 1,214,902 |
| 26 May 2005 | INR | 27.75 | 28.15 | 27.5 | 27.65 | 27.65 | -0.15 (-0.54%) | 657,521 |
| 25 May 2005 | INR | 27.9 | 28.3 | 27.3 | 27.8 | 27.8 | +0.25 (+0.91%) | 1,247,248 |
| 24 May 2005 | INR | 27.5 | 28.1 | 27.5 | 27.55 | 27.55 | -0.05 (-0.18%) | 510,520 |
| 23 May 2005 | INR | 27.95 | 28 | 27.5 | 27.6 | 27.6 | -0.3 (-1.08%) | 504,161 |
| 20 May 2005 | INR | 27.75 | 28.05 | 27.5 | 27.9 | 27.9 | +0.25 (+0.90%) | 675,183 |
| 19 May 2005 | INR | 28.5 | 28.5 | 27.5 | 27.65 | 27.65 | -0.3 (-1.07%) | 631,234 |
| 18 May 2005 | INR | 27.6 | 28.2 | 27.1 | 27.95 | 27.95 | +0.65 (+2.38%) | 564,666 |
| 17 May 2005 | INR | 28.25 | 28.45 | 27.15 | 27.3 | 27.3 | -0.7 (-2.50%) | 453,498 |
| 16 May 2005 | INR | 28.4 | 28.5 | 27.6 | 28 | 28 | 0.0 (0.0%) | 642,475 |
| 13 May 2005 | INR | 27.9 | 28.2 | 27.25 | 28 | 28 | +0.5 (+1.82%) | 685,296 |
| 12 May 2005 | INR | 28 | 30 | 26.9 | 27.5 | 27.5 | -0.1 (-0.36%) | 772,457 |
| 11 May 2005 | INR | 32 | 32 | 26.25 | 27.6 | 27.6 | +0.1 (+0.36%) | 949,626 |
| 10 May 2005 | INR | 28.45 | 28.5 | 27.1 | 27.5 | 27.5 | -0.3 (-1.08%) | 912,354 |
| 9 May 2005 | INR | 26 | 28.1 | 25.9 | 27.8 | 27.8 | +2 (+7.75%) | 1,243,599 |
| 6 May 2005 | INR | 24.85 | 26.1 | 24.5 | 25.8 | 25.8 | +1 (+4.03%) | 416,328 |
