| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jun 2005 | INR | 62.15 | 71.8 | 62 | 64.75 | 64.75 | +3.4 (+5.54%) | 119,426 |
| 9 Jun 2005 | INR | 55 | 64.9 | 53 | 61.35 | 61.35 | +5.3 (+9.46%) | 43,680 |
| 8 Jun 2005 | INR | 57.95 | 57.95 | 56.05 | 56.05 | 56.05 | -0.6 (-1.06%) | 4,652 |
| 7 Jun 2005 | INR | 56.25 | 57.5 | 56.25 | 56.65 | 56.65 | -0.3 (-0.53%) | 5,649 |
| 6 Jun 2005 | INR | 0 | 0 | 0 | 56.95 | 56.95 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 56.95 | 56.95 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 63.4 | 63.4 | 56.6 | 56.95 | 56.95 | -2.3 (-3.88%) | 22,239 |
| 1 Jun 2005 | INR | 61.95 | 61.95 | 56 | 59.25 | 59.25 | -1.55 (-2.55%) | 9,600 |
| 31 May 2005 | INR | 60.1 | 62 | 58.2 | 60.8 | 60.8 | +2.35 (+4.02%) | 8,245 |
| 30 May 2005 | INR | 59 | 59.5 | 57.2 | 58.45 | 58.45 | -1.15 (-1.93%) | 7,100 |
| 27 May 2005 | INR | 55 | 60.25 | 55 | 59.6 | 59.6 | -0.4 (-0.67%) | 5,822 |
| 26 May 2005 | INR | 59.9 | 60.3 | 59 | 60 | 60 | +0.5 (+0.84%) | 8,000 |
| 25 May 2005 | INR | 60 | 62.5 | 58.75 | 59.5 | 59.5 | -0.05 (-0.08%) | 11,535 |
| 24 May 2005 | INR | 62 | 63 | 58 | 59.55 | 59.55 | -1.95 (-3.17%) | 11,328 |
| 23 May 2005 | INR | 65.7 | 65.7 | 60 | 61.5 | 61.5 | -2.25 (-3.53%) | 10,495 |
| 20 May 2005 | INR | 64 | 64.9 | 62.8 | 63.75 | 63.75 | 0.0 (0.0%) | 4,950 |
| 19 May 2005 | INR | 66.8 | 66.8 | 63.5 | 63.75 | 63.75 | -1.65 (-2.52%) | 11,802 |
| 18 May 2005 | INR | 62.25 | 66.75 | 62.25 | 65.4 | 65.4 | +1.6 (+2.51%) | 10,696 |
| 17 May 2005 | INR | 67.5 | 67.5 | 62 | 63.8 | 63.8 | -1.55 (-2.37%) | 9,665 |
| 16 May 2005 | INR | 71.75 | 71.75 | 64 | 65.35 | 65.35 | -3.05 (-4.46%) | 36,027 |
| 13 May 2005 | INR | 66.9 | 71.85 | 66 | 68.4 | 68.4 | +3.05 (+4.67%) | 66,987 |
| 12 May 2005 | INR | 64 | 70.55 | 61.15 | 65.35 | 65.35 | +6.55 (+11.14%) | 63,979 |
| 11 May 2005 | INR | 59.5 | 60.75 | 57 | 58.8 | 58.8 | -3.7 (-5.92%) | 23,387 |
| 10 May 2005 | INR | 62.45 | 64 | 60.25 | 62.5 | 62.5 | -2.2 (-3.40%) | 13,375 |
| 9 May 2005 | INR | 63 | 67 | 62 | 64.7 | 64.7 | -1.95 (-2.93%) | 10,780 |
| 6 May 2005 | INR | 69.45 | 69.45 | 66 | 66.65 | 66.65 | +1.4 (+2.15%) | 3,886 |
| 5 May 2005 | INR | 69.4 | 69.9 | 64.5 | 65.25 | 65.25 | -3.2 (-4.67%) | 6,823 |
| 4 May 2005 | INR | 65.15 | 69 | 65.1 | 68.45 | 68.45 | +3.45 (+5.31%) | 4,798 |
| 3 May 2005 | INR | 69 | 70.2 | 65 | 65 | 65 | -4.6 (-6.61%) | 6,119 |
| 2 May 2005 | INR | 69.9 | 73.5 | 68.15 | 69.6 | 69.6 | +3 (+4.50%) | 6,019 |
