| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jun 2005 | INR | 26.9 | 26.9 | 24.6 | 25.1 | 25.1 | -1.05 (-4.02%) | 63,835 |
| 14 Jun 2005 | INR | 27.5 | 27.5 | 25.8 | 26.15 | 26.15 | 0.0 (0.0%) | 84,784 |
| 13 Jun 2005 | INR | 28.45 | 28.5 | 26 | 26.15 | 26.15 | -1.85 (-6.61%) | 60,063 |
| 10 Jun 2005 | INR | 29.4 | 30 | 27.5 | 28 | 28 | -0.75 (-2.61%) | 57,306 |
| 9 Jun 2005 | INR | 30 | 30 | 28.3 | 28.75 | 28.75 | -0.55 (-1.88%) | 81,155 |
| 8 Jun 2005 | INR | 31.3 | 31.5 | 29.05 | 29.3 | 29.3 | -0.4 (-1.35%) | 149,677 |
| 7 Jun 2005 | INR | 31.5 | 31.5 | 29.3 | 29.7 | 29.7 | +1.35 (+4.76%) | 117,500 |
| 6 Jun 2005 | INR | 0 | 0 | 0 | 28.35 | 28.35 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 28.35 | 28.35 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 29 | 30 | 28 | 28.35 | 28.35 | -0.45 (-1.56%) | 139,026 |
| 1 Jun 2005 | INR | 27.75 | 29 | 27.1 | 28.8 | 28.8 | +1.81 (+6.71%) | 149,709 |
| 31 May 2005 | INR | 27 | 27.25 | 26.25 | 26.99 | 26.99 | +0.82 (+3.13%) | 117,174 |
| 30 May 2005 | INR | 26 | 27 | 25.65 | 26.17 | 26.17 | +1.47 (+5.95%) | 109,825 |
| 27 May 2005 | INR | 27 | 27 | 24.7 | 24.7 | 24.7 | -1.47 (-5.62%) | 84,805 |
| 26 May 2005 | INR | 28.5 | 28.5 | 25.1 | 26.17 | 26.17 | -1.43 (-5.18%) | 147,280 |
| 25 May 2005 | INR | 28.25 | 28.55 | 26.8 | 27.6 | 27.6 | +0.09 (+0.33%) | 148,310 |
| 24 May 2005 | INR | 29 | 29.6 | 27.1 | 27.51 | 27.51 | +0.45 (+1.66%) | 245,557 |
| 23 May 2005 | INR | 25.6 | 27.06 | 25.6 | 27.06 | 27.06 | +2.46 (+10%) | 184,413 |
| 20 May 2005 | INR | 24.1 | 25 | 24 | 24.6 | 24.6 | +1.6 (+6.96%) | 198,707 |
| 19 May 2005 | INR | 24.9 | 25.5 | 23 | 23 | 23 | -0.94 (-3.93%) | 141,731 |
| 18 May 2005 | INR | 23.7 | 24.4 | 22.15 | 23.94 | 23.94 | +1.24 (+5.46%) | 175,100 |
| 17 May 2005 | INR | 21.2 | 23.05 | 21 | 22.7 | 22.7 | +2.41 (+11.88%) | 274,127 |
| 16 May 2005 | INR | 20 | 21 | 19.5 | 20.29 | 20.29 | +1.42 (+7.53%) | 120,712 |
| 13 May 2005 | INR | 19.2 | 19.5 | 18.15 | 18.87 | 18.87 | +0.73 (+4.02%) | 40,140 |
| 12 May 2005 | INR | 18 | 19.7 | 17.8 | 18.14 | 18.14 | +0.39 (+2.20%) | 81,530 |
| 11 May 2005 | INR | 15.5 | 18.13 | 15.5 | 17.75 | 17.75 | +2.64 (+17.47%) | 92,895 |
| 10 May 2005 | INR | 15 | 15.5 | 15 | 15.11 | 15.11 | +0.12 (+0.80%) | 31,745 |
| 9 May 2005 | INR | 14.5 | 15.25 | 14.25 | 14.99 | 14.99 | +1.19 (+8.62%) | 29,451 |
| 6 May 2005 | INR | 13.9 | 14.5 | 13.5 | 13.8 | 13.8 | +0.5 (+3.76%) | 12,260 |
| 5 May 2005 | INR | 13.05 | 13.9 | 13 | 13.3 | 13.3 | -0.05 (-0.37%) | 6,752 |
