| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jun 2005 | INR | 58 | 66.95 | 58 | 66.95 | 33.475 | +11.15 (+19.98%) | 61,117 |
| 14 Jun 2005 | INR | 55 | 59.55 | 55 | 55.8 | 27.9 | +1.8 (+3.33%) | 6,328 |
| 13 Jun 2005 | INR | 55 | 56.1 | 53.65 | 54 | 27 | +1.55 (+2.96%) | 8,333 |
| 10 Jun 2005 | INR | 51 | 55.35 | 51 | 52.45 | 26.225 | +1.95 (+3.86%) | 9,476 |
| 9 Jun 2005 | INR | 45.5 | 52 | 45.5 | 50.5 | 25.25 | +5.5 (+12.22%) | 14,115 |
| 8 Jun 2005 | INR | 43.2 | 45.5 | 43.1 | 45 | 22.5 | +2 (+4.65%) | 13,164 |
| 7 Jun 2005 | INR | 41.5 | 43.95 | 41.5 | 43 | 21.5 | +1.2 (+2.87%) | 2,300 |
| 6 Jun 2005 | INR | 0 | 0 | 0 | 41.8 | 20.9 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 41.8 | 20.9 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 42 | 45.5 | 41.8 | 41.8 | 20.9 | -0.6 (-1.42%) | 4,100 |
| 1 Jun 2005 | INR | 44 | 45 | 42.4 | 42.4 | 21.2 | +0.4 (+0.95%) | 3,450 |
| 31 May 2005 | INR | 40.5 | 44 | 40.25 | 42 | 21 | +1.95 (+4.87%) | 4,704 |
| 30 May 2005 | INR | 40 | 41 | 40 | 40.05 | 20.025 | -0.65 (-1.60%) | 3,400 |
| 27 May 2005 | INR | 41 | 41.9 | 40.5 | 40.7 | 20.35 | -2.3 (-5.35%) | 2,800 |
| 26 May 2005 | INR | 39.2 | 43 | 39.2 | 43 | 21.5 | +3 (+7.50%) | 4,700 |
| 25 May 2005 | INR | 39 | 40 | 38 | 40 | 20 | +0.05 (+0.13%) | 1,800 |
| 24 May 2005 | INR | 36.1 | 39.95 | 36.1 | 39.95 | 19.975 | +2.95 (+7.97%) | 3,600 |
| 23 May 2005 | INR | 38.7 | 38.75 | 35.75 | 37 | 18.5 | +1 (+2.78%) | 1,700 |
| 20 May 2005 | INR | 37.3 | 39 | 36 | 36 | 18 | -2.4 (-6.25%) | 2,200 |
| 19 May 2005 | INR | 38.95 | 38.95 | 37 | 38.4 | 19.2 | +1.4 (+3.78%) | 1,600 |
| 18 May 2005 | INR | 40.95 | 41.5 | 37 | 37 | 18.5 | -2 (-5.13%) | 3,000 |
| 17 May 2005 | INR | 42 | 42.15 | 39 | 39 | 19.5 | +2.4 (+6.56%) | 3,400 |
| 16 May 2005 | INR | 32.55 | 37.5 | 32.45 | 36.6 | 18.3 | +5.35 (+17.12%) | 6,700 |
| 13 May 2005 | INR | 33 | 33.95 | 30.8 | 31.25 | 15.625 | -0.95 (-2.95%) | 3,400 |
| 12 May 2005 | INR | 28 | 32.2 | 28 | 32.2 | 16.1 | +1.3 (+4.21%) | 1,400 |
| 11 May 2005 | INR | 28.75 | 30.9 | 28.75 | 30.9 | 15.45 | +1.4 (+4.75%) | 500 |
| 10 May 2005 | INR | 31.45 | 31.45 | 29.5 | 29.5 | 14.75 | 0.0 (0.0%) | 400 |
| 9 May 2005 | INR | 29.45 | 29.5 | 29.45 | 29.5 | 14.75 | +3.95 (+15.46%) | 300 |
| 6 May 2005 | INR | 29 | 29 | 25.55 | 25.55 | 12.775 | -3.15 (-10.98%) | 4,500 |
| 5 May 2005 | INR | 28.6 | 28.8 | 28.6 | 28.7 | 14.35 | -0.55 (-1.88%) | 900 |
