| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2005 | INR | 53.95 | 63.85 | 53.5 | 60.35 | 30.175 | +7 (+13.12%) | 1,597,010 |
| 13 Jun 2005 | INR | 51 | 53.9 | 50.85 | 53.35 | 26.675 | +2.95 (+5.85%) | 382,096 |
| 10 Jun 2005 | INR | 50 | 51 | 50 | 50.4 | 25.2 | -0.1 (-0.20%) | 56,909 |
| 9 Jun 2005 | INR | 50.9 | 51.2 | 50.3 | 50.5 | 25.25 | +0.5 (+1%) | 100,807 |
| 8 Jun 2005 | INR | 50.9 | 51 | 49.5 | 50 | 25 | -0.45 (-0.89%) | 107,390 |
| 7 Jun 2005 | INR | 50.7 | 51.25 | 49.8 | 50.45 | 25.225 | +1.2 (+2.44%) | 108,997 |
| 6 Jun 2005 | INR | 0 | 0 | 0 | 49.25 | 24.625 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 49.25 | 24.625 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 49.4 | 50 | 48.9 | 49.25 | 24.625 | +0.35 (+0.72%) | 83,054 |
| 1 Jun 2005 | INR | 48 | 49.3 | 48 | 48.9 | 24.45 | +0.8 (+1.66%) | 41,217 |
| 31 May 2005 | INR | 47.4 | 48.9 | 47.4 | 48.1 | 24.05 | +0.95 (+2.01%) | 48,949 |
| 30 May 2005 | INR | 49 | 49 | 47 | 47.15 | 23.575 | -1.25 (-2.58%) | 47,167 |
| 27 May 2005 | INR | 49 | 49 | 48 | 48.4 | 24.2 | -0.55 (-1.12%) | 68,053 |
| 26 May 2005 | INR | 49.4 | 49.6 | 48.6 | 48.95 | 24.475 | -0.2 (-0.41%) | 43,189 |
| 25 May 2005 | INR | 49.9 | 49.9 | 48.45 | 49.15 | 24.575 | 0.0 (0.0%) | 77,281 |
| 24 May 2005 | INR | 50.4 | 50.7 | 49 | 49.15 | 24.575 | -0.75 (-1.50%) | 56,813 |
| 23 May 2005 | INR | 49.9 | 51.45 | 49.2 | 49.9 | 24.95 | +0.55 (+1.11%) | 98,012 |
| 20 May 2005 | INR | 49.9 | 50.35 | 49 | 49.35 | 24.675 | +0.1 (+0.20%) | 50,717 |
| 19 May 2005 | INR | 50.95 | 50.95 | 49 | 49.25 | 24.625 | -0.6 (-1.20%) | 132,266 |
| 18 May 2005 | INR | 52 | 52 | 48.05 | 49.85 | 24.925 | +0.85 (+1.73%) | 173,422 |
| 17 May 2005 | INR | 51 | 52.6 | 48.5 | 49 | 24.5 | -1.8 (-3.54%) | 346,333 |
| 16 May 2005 | INR | 49 | 51.5 | 47.5 | 50.8 | 25.4 | +3.3 (+6.95%) | 652,396 |
| 13 May 2005 | INR | 47.25 | 48.35 | 47.25 | 47.5 | 23.75 | +0.7 (+1.50%) | 192,024 |
| 12 May 2005 | INR | 47.15 | 47.3 | 46.5 | 46.8 | 23.4 | -0.3 (-0.64%) | 50,824 |
| 11 May 2005 | INR | 45.5 | 47.45 | 45.5 | 47.1 | 23.55 | -0.15 (-0.32%) | 55,454 |
| 10 May 2005 | INR | 47 | 48.5 | 46.25 | 47.25 | 23.625 | +0.55 (+1.18%) | 145,171 |
| 9 May 2005 | INR | 46.2 | 48.7 | 45.1 | 46.7 | 23.35 | +2 (+4.47%) | 142,078 |
| 6 May 2005 | INR | 45.3 | 45.3 | 44.5 | 44.7 | 22.35 | -0.5 (-1.11%) | 32,921 |
| 5 May 2005 | INR | 45.95 | 46.2 | 45.2 | 45.2 | 22.6 | 0.0 (0.0%) | 68,353 |
| 4 May 2005 | INR | 46.5 | 46.5 | 44.9 | 45.2 | 22.6 | -0.5 (-1.09%) | 43,347 |
