| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jun 2005 | INR | 76.2 | 76.5 | 70 | 72.15 | 72.15 | -4.1 (-5.38%) | 2,545 |
| 17 Jun 2005 | INR | 78.95 | 80 | 76.25 | 76.25 | 76.25 | -1.75 (-2.24%) | 4,555 |
| 16 Jun 2005 | INR | 82.4 | 82.5 | 77.15 | 78 | 78 | -5.95 (-7.09%) | 4,944 |
| 15 Jun 2005 | INR | 85.3 | 86.8 | 83.5 | 83.95 | 83.95 | -3.45 (-3.95%) | 7,572 |
| 14 Jun 2005 | INR | 87.5 | 88 | 85 | 87.4 | 87.4 | +0.15 (+0.17%) | 7,036 |
| 13 Jun 2005 | INR | 86 | 87.95 | 82.05 | 87.25 | 87.25 | -0.15 (-0.17%) | 12,283 |
| 10 Jun 2005 | INR | 93.25 | 94.3 | 85.05 | 87.4 | 87.4 | -3.85 (-4.22%) | 23,502 |
| 9 Jun 2005 | INR | 87.5 | 94.8 | 87.1 | 91.25 | 91.25 | +3.25 (+3.69%) | 48,882 |
| 8 Jun 2005 | INR | 81.25 | 88 | 81.25 | 88 | 88 | +6.5 (+7.98%) | 38,638 |
| 7 Jun 2005 | INR | 82.5 | 87 | 78 | 81.5 | 81.5 | +12.5 (+18.12%) | 56,582 |
| 6 Jun 2005 | INR | 0 | 0 | 0 | 69 | 69 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 69 | 69 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 72 | 72 | 69 | 69 | 69 | -0.65 (-0.93%) | 4,786 |
| 1 Jun 2005 | INR | 71.1 | 72.5 | 69.5 | 69.65 | 69.65 | -0.9 (-1.28%) | 6,003 |
| 31 May 2005 | INR | 64.1 | 71.55 | 64 | 70.55 | 70.55 | +5.15 (+7.87%) | 14,656 |
| 30 May 2005 | INR | 72.4 | 72.4 | 64.7 | 65.4 | 65.4 | -4.45 (-6.37%) | 4,644 |
| 27 May 2005 | INR | 73 | 74.5 | 69 | 69.85 | 69.85 | -1.15 (-1.62%) | 8,229 |
| 26 May 2005 | INR | 71.6 | 72 | 70.5 | 71 | 71 | -0.1 (-0.14%) | 4,168 |
| 25 May 2005 | INR | 70.1 | 72.5 | 69 | 71.1 | 71.1 | +1.1 (+1.57%) | 6,839 |
| 24 May 2005 | INR | 78.35 | 78.35 | 69.7 | 70 | 70 | -3 (-4.11%) | 6,307 |
| 23 May 2005 | INR | 72 | 75 | 72 | 73 | 73 | +3.5 (+5.04%) | 12,196 |
| 20 May 2005 | INR | 71 | 72 | 67.45 | 69.5 | 69.5 | +1.2 (+1.76%) | 7,547 |
| 19 May 2005 | INR | 62.05 | 73.8 | 62.05 | 68.3 | 68.3 | +6.8 (+11.06%) | 16,286 |
| 18 May 2005 | INR | 59.5 | 61.8 | 59 | 61.5 | 61.5 | -0.85 (-1.36%) | 2,551 |
| 17 May 2005 | INR | 61 | 63.55 | 61 | 62.35 | 62.35 | -0.95 (-1.50%) | 6,900 |
| 16 May 2005 | INR | 60.9 | 65.5 | 60.9 | 63.3 | 63.3 | +3.3 (+5.50%) | 11,340 |
| 13 May 2005 | INR | 60.8 | 61 | 60 | 60 | 60 | -0.55 (-0.91%) | 3,415 |
| 12 May 2005 | INR | 56.8 | 61 | 56.8 | 60.55 | 60.55 | +2.65 (+4.58%) | 3,827 |
| 11 May 2005 | INR | 57.35 | 58.5 | 56.3 | 57.9 | 57.9 | +0.55 (+0.96%) | 2,051 |
| 10 May 2005 | INR | 59.7 | 59.7 | 55.5 | 57.35 | 57.35 | -0.7 (-1.21%) | 1,700 |
