| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2005 | INR | 52.65 | 54.1 | 52.65 | 53.45 | 53.45 | +0.65 (+1.23%) | 6,254 |
| 28 Jun 2005 | INR | 52.75 | 56.8 | 52.5 | 52.8 | 52.8 | -0.45 (-0.85%) | 10,916 |
| 27 Jun 2005 | INR | 53.7 | 56.2 | 52 | 53.25 | 53.25 | +0.15 (+0.28%) | 16,548 |
| 24 Jun 2005 | INR | 53.3 | 53.75 | 52.75 | 53.1 | 53.1 | -0.3 (-0.56%) | 4,458 |
| 23 Jun 2005 | INR | 53 | 53.9 | 52.05 | 53.4 | 53.4 | +0.95 (+1.81%) | 7,742 |
| 22 Jun 2005 | INR | 53 | 53.5 | 51.15 | 52.45 | 52.45 | +0.35 (+0.67%) | 7,636 |
| 21 Jun 2005 | INR | 52.95 | 54.45 | 51.8 | 52.1 | 52.1 | +0.35 (+0.68%) | 10,431 |
| 20 Jun 2005 | INR | 56.25 | 56.7 | 51.75 | 51.75 | 51.75 | -3.6 (-6.50%) | 24,988 |
| 17 Jun 2005 | INR | 57.2 | 58.7 | 55 | 55.35 | 55.35 | -2.75 (-4.73%) | 19,294 |
| 16 Jun 2005 | INR | 61 | 61 | 57.65 | 58.1 | 58.1 | -2.75 (-4.52%) | 19,248 |
| 15 Jun 2005 | INR | 60.5 | 62.6 | 60.25 | 60.85 | 60.85 | +0.2 (+0.33%) | 25,714 |
| 14 Jun 2005 | INR | 65 | 66.5 | 60.05 | 60.65 | 60.65 | -3.45 (-5.38%) | 103,269 |
| 13 Jun 2005 | INR | 58.95 | 65.5 | 56.2 | 64.1 | 64.1 | +8.1 (+14.46%) | 140,900 |
| 10 Jun 2005 | INR | 56.55 | 57.9 | 56 | 56 | 56 | -1.7 (-2.95%) | 6,975 |
| 9 Jun 2005 | INR | 58 | 59.75 | 57.05 | 57.7 | 57.7 | -1.05 (-1.79%) | 5,435 |
| 8 Jun 2005 | INR | 62.9 | 65.4 | 56.15 | 58.75 | 58.75 | +2.75 (+4.91%) | 22,590 |
| 7 Jun 2005 | INR | 57 | 57.65 | 56 | 56 | 56 | -1.45 (-2.52%) | 3,400 |
| 6 Jun 2005 | INR | 0 | 0 | 0 | 57.45 | 57.45 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 57.45 | 57.45 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 54 | 60.9 | 54 | 57.45 | 57.45 | +4.7 (+8.91%) | 103,910 |
| 1 Jun 2005 | INR | 55 | 55 | 51.5 | 52.75 | 52.75 | -1.15 (-2.13%) | 4,126 |
| 31 May 2005 | INR | 53.25 | 54.5 | 52.5 | 53.9 | 53.9 | +1.1 (+2.08%) | 3,860 |
| 30 May 2005 | INR | 56.4 | 56.4 | 52.65 | 52.8 | 52.8 | -1.15 (-2.13%) | 3,505 |
| 27 May 2005 | INR | 55.95 | 58.3 | 53 | 53.95 | 53.95 | -3.2 (-5.60%) | 44,944 |
| 26 May 2005 | INR | 60.5 | 61.45 | 56.1 | 57.15 | 57.15 | -2.9 (-4.83%) | 33,395 |
| 25 May 2005 | INR | 63 | 63.9 | 59.15 | 60.05 | 60.05 | -3.25 (-5.13%) | 62,373 |
| 24 May 2005 | INR | 57 | 64.4 | 54.25 | 63.3 | 63.3 | +7.7 (+13.85%) | 266,432 |
| 23 May 2005 | INR | 51.85 | 57.7 | 51.5 | 55.6 | 55.6 | +5.45 (+10.87%) | 104,577 |
| 20 May 2005 | INR | 47.3 | 50.5 | 47.3 | 50.15 | 50.15 | +1.15 (+2.35%) | 8,596 |
| 19 May 2005 | INR | 48.15 | 49.5 | 48.15 | 49 | 49 | -0.3 (-0.61%) | 1,950 |
