| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jun 2005 | INR | 82.75 | 86.95 | 81.5 | 82.55 | 82.55 | +0.55 (+0.67%) | 122,519 |
| 14 Jun 2005 | INR | 81.05 | 84 | 81 | 82 | 82 | +1.45 (+1.80%) | 48,975 |
| 13 Jun 2005 | INR | 88.6 | 88.6 | 78.8 | 80.55 | 80.55 | -4.45 (-5.24%) | 132,646 |
| 10 Jun 2005 | INR | 90 | 90 | 83.95 | 85 | 85 | +1.25 (+1.49%) | 54,842 |
| 9 Jun 2005 | INR | 84 | 85.5 | 80.35 | 83.75 | 83.75 | -0.4 (-0.48%) | 75,347 |
| 8 Jun 2005 | INR | 86 | 87.9 | 83 | 84.15 | 84.15 | -1.85 (-2.15%) | 97,872 |
| 7 Jun 2005 | INR | 88.5 | 89 | 85.6 | 86 | 86 | -2.05 (-2.33%) | 64,972 |
| 6 Jun 2005 | INR | 0 | 0 | 0 | 88.05 | 88.05 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 88.05 | 88.05 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 84.55 | 88.6 | 84.5 | 88.05 | 88.05 | +4.5 (+5.39%) | 173,695 |
| 1 Jun 2005 | INR | 82.4 | 86.85 | 82.05 | 83.55 | 83.55 | +2.1 (+2.58%) | 116,519 |
| 31 May 2005 | INR | 79 | 83 | 79 | 81.45 | 81.45 | +2.6 (+3.30%) | 128,405 |
| 30 May 2005 | INR | 74.75 | 79.45 | 74 | 78.85 | 78.85 | +4.1 (+5.48%) | 172,097 |
| 27 May 2005 | INR | 79.8 | 80.4 | 74 | 74.75 | 74.75 | -3.05 (-3.92%) | 496,679 |
| 26 May 2005 | INR | 74.45 | 81.5 | 71 | 77.8 | 77.8 | +4.1 (+5.56%) | 514,291 |
| 25 May 2005 | INR | 65.9 | 77 | 65.9 | 73.7 | 73.7 | +8.55 (+13.12%) | 474,774 |
| 24 May 2005 | INR | 67.4 | 67.7 | 64 | 65.15 | 65.15 | -1.45 (-2.18%) | 65,496 |
| 23 May 2005 | INR | 63.5 | 68.5 | 63.5 | 66.6 | 66.6 | +3.8 (+6.05%) | 302,099 |
| 20 May 2005 | INR | 64.8 | 65.9 | 60 | 62.8 | 62.8 | -0.65 (-1.02%) | 336,545 |
| 19 May 2005 | INR | 62.8 | 65.4 | 62.5 | 63.45 | 63.45 | +3.25 (+5.40%) | 132,777 |
| 18 May 2005 | INR | 59 | 63.9 | 57 | 60.2 | 60.2 | +1.2 (+2.03%) | 67,123 |
| 17 May 2005 | INR | 64.75 | 65.5 | 58.25 | 59 | 59 | -3.85 (-6.13%) | 85,854 |
| 16 May 2005 | INR | 55.95 | 65.7 | 55.95 | 62.85 | 62.85 | +7.6 (+13.76%) | 183,369 |
| 13 May 2005 | INR | 54.7 | 58.25 | 54.5 | 55.25 | 55.25 | +0.9 (+1.66%) | 140,849 |
| 12 May 2005 | INR | 52 | 58.5 | 52 | 54.35 | 54.35 | +3.2 (+6.26%) | 78,570 |
| 11 May 2005 | INR | 51.4 | 52.85 | 50.1 | 51.15 | 51.15 | -0.35 (-0.68%) | 20,737 |
| 10 May 2005 | INR | 53.25 | 54.65 | 51.3 | 51.5 | 51.5 | -1.9 (-3.56%) | 13,543 |
| 9 May 2005 | INR | 51.8 | 55.45 | 51.25 | 53.4 | 53.4 | +3 (+5.95%) | 66,084 |
| 6 May 2005 | INR | 50.15 | 51 | 49.5 | 50.4 | 50.4 | -1 (-1.95%) | 17,046 |
| 5 May 2005 | INR | 47.2 | 53.95 | 47.2 | 51.4 | 51.4 | +3.4 (+7.08%) | 50,685 |
