| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jun 2005 | INR | 29.5 | 29.75 | 28.55 | 28.55 | 28.55 | -1.45 (-4.83%) | 124,949 |
| 14 Jun 2005 | INR | 29.95 | 30.3 | 29.5 | 30 | 30 | +1.1 (+3.81%) | 191,104 |
| 13 Jun 2005 | INR | 27.5 | 28.9 | 27.5 | 28.9 | 28.9 | +0.4 (+1.40%) | 111,519 |
| 10 Jun 2005 | INR | 28 | 28.5 | 26 | 28.5 | 28.5 | +1.25 (+4.59%) | 119,000 |
| 9 Jun 2005 | INR | 29 | 29 | 27.1 | 27.25 | 27.25 | -1.3 (-4.55%) | 78,050 |
| 8 Jun 2005 | INR | 29.5 | 30.4 | 28.25 | 28.55 | 28.55 | -0.6 (-2.06%) | 78,711 |
| 7 Jun 2005 | INR | 30 | 30.85 | 28 | 29.15 | 29.15 | +1.05 (+3.74%) | 189,456 |
| 6 Jun 2005 | INR | 0 | 0 | 0 | 28.1 | 28.1 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 28.1 | 28.1 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 28.1 | 28.1 | 28.1 | 28.1 | 28.1 | +1.3 (+4.85%) | 114,500 |
| 1 Jun 2005 | INR | 26.8 | 26.8 | 26.8 | 26.8 | 26.8 | +1.25 (+4.89%) | 61,691 |
| 31 May 2005 | INR | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | +1.21 (+4.97%) | 61,415 |
| 30 May 2005 | INR | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | +1.15 (+4.96%) | 28,214 |
| 27 May 2005 | INR | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | +1.1 (+4.98%) | 164,200 |
| 26 May 2005 | INR | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | +1.05 (+4.99%) | 173,888 |
| 25 May 2005 | INR | 21.04 | 21.04 | 19.25 | 21.04 | 21.04 | +1 (+4.99%) | 580,314 |
| 24 May 2005 | INR | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | +0.95 (+4.98%) | 89,350 |
| 23 May 2005 | INR | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | +0.9 (+4.95%) | 84,247 |
| 20 May 2005 | INR | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | +0.86 (+4.96%) | 95,998 |
| 19 May 2005 | INR | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | +1.57 (+9.96%) | 90,566 |
| 18 May 2005 | INR | 15.2 | 15.76 | 14.5 | 15.76 | 15.76 | +1.43 (+9.98%) | 161,558 |
| 17 May 2005 | INR | 14 | 14.33 | 12.61 | 14.33 | 14.33 | +1.3 (+9.98%) | 401,362 |
| 16 May 2005 | INR | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | +1.18 (+9.96%) | 43,800 |
| 13 May 2005 | INR | 11.4 | 11.85 | 10.76 | 11.85 | 11.85 | +0.85 (+7.73%) | 54,242 |
| 12 May 2005 | INR | 10.03 | 11 | 10.02 | 11 | 11 | +1 (+10%) | 72,733 |
| 11 May 2005 | INR | 9.6 | 11 | 9.6 | 10 | 10 | -0.38 (-3.66%) | 39,550 |
| 10 May 2005 | INR | 8.7 | 10.38 | 8.7 | 10.38 | 10.38 | +0.94 (+9.96%) | 25,601 |
| 9 May 2005 | INR | 9.5 | 9.51 | 8.72 | 9.44 | 9.44 | +0.79 (+9.13%) | 3,101 |
| 6 May 2005 | INR | 9.4 | 9.4 | 8.65 | 8.65 | 8.65 | -0.26 (-2.92%) | 1,101 |
| 5 May 2005 | INR | 8.7 | 9.15 | 8.7 | 8.91 | 8.91 | -0.29 (-3.15%) | 1,701 |
