| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jun 2005 | INR | 34.75 | 34.75 | 32.7 | 32.8 | 3.28 | -0.2 (-0.61%) | 14,375 |
| 14 Jun 2005 | INR | 34.25 | 35.3 | 33 | 33 | 3.3 | -2.25 (-6.38%) | 14,210 |
| 13 Jun 2005 | INR | 35.6 | 35.6 | 33.5 | 35.25 | 3.525 | +0.5 (+1.44%) | 18,160 |
| 10 Jun 2005 | INR | 34.8 | 36.15 | 34.25 | 34.75 | 3.475 | -0.15 (-0.43%) | 22,975 |
| 9 Jun 2005 | INR | 35.8 | 36.4 | 34.15 | 34.9 | 3.49 | +0.2 (+0.58%) | 30,975 |
| 8 Jun 2005 | INR | 34.5 | 34.7 | 33.5 | 34.7 | 3.47 | +1.65 (+4.99%) | 37,346 |
| 7 Jun 2005 | INR | 32.55 | 33.05 | 32 | 33.05 | 3.305 | +0.95 (+2.96%) | 48,615 |
| 6 Jun 2005 | INR | 0 | 0 | 0 | 32.1 | 3.21 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 32.1 | 3.21 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 32.95 | 32.95 | 31.15 | 32.1 | 3.21 | -0.25 (-0.77%) | 19,423 |
| 1 Jun 2005 | INR | 33 | 33 | 32 | 32.35 | 3.235 | -0.1 (-0.31%) | 18,262 |
| 31 May 2005 | INR | 33.15 | 33.15 | 31.6 | 32.45 | 3.245 | +0.45 (+1.41%) | 41,258 |
| 30 May 2005 | INR | 33.35 | 33.4 | 31.5 | 32 | 3.2 | -0.45 (-1.39%) | 18,130 |
| 27 May 2005 | INR | 33.95 | 33.95 | 31.1 | 32.45 | 3.245 | -0.25 (-0.76%) | 25,380 |
| 26 May 2005 | INR | 33 | 33.9 | 32.35 | 32.7 | 3.27 | +0.1 (+0.31%) | 50,950 |
| 25 May 2005 | INR | 33 | 33 | 32.05 | 32.6 | 3.26 | +0.35 (+1.09%) | 41,055 |
| 24 May 2005 | INR | 33.95 | 33.95 | 32.1 | 32.25 | 3.225 | -0.4 (-1.23%) | 60,420 |
| 23 May 2005 | INR | 33.25 | 34 | 32.4 | 32.65 | 3.265 | +0.65 (+2.03%) | 38,195 |
| 20 May 2005 | INR | 33 | 33.4 | 32 | 32 | 3.2 | -0.25 (-0.78%) | 50,165 |
| 19 May 2005 | INR | 33.1 | 33.45 | 31.75 | 32.25 | 3.225 | +0.25 (+0.78%) | 24,820 |
| 18 May 2005 | INR | 33.75 | 33.75 | 31.85 | 32 | 3.2 | -1 (-3.03%) | 38,520 |
| 17 May 2005 | INR | 34 | 34 | 31.7 | 33 | 3.3 | -0.45 (-1.35%) | 46,394 |
| 16 May 2005 | INR | 34 | 34 | 32 | 33.45 | 3.345 | +0.2 (+0.60%) | 35,450 |
| 13 May 2005 | INR | 34.5 | 34.5 | 33.15 | 33.25 | 3.325 | -0.65 (-1.92%) | 20,902 |
| 12 May 2005 | INR | 33.75 | 35.2 | 33.5 | 33.9 | 3.39 | +0.25 (+0.74%) | 40,051 |
| 11 May 2005 | INR | 34 | 34 | 33 | 33.65 | 3.365 | +0.5 (+1.51%) | 54,859 |
| 10 May 2005 | INR | 35.9 | 36 | 33.15 | 33.15 | 3.315 | -1.85 (-5.29%) | 27,092 |
| 9 May 2005 | INR | 35 | 36 | 34 | 35 | 3.5 | +1 (+2.94%) | 28,151 |
| 6 May 2005 | INR | 35.6 | 35.6 | 33.65 | 34 | 3.4 | -0.8 (-2.30%) | 43,230 |
| 5 May 2005 | INR | 36 | 36 | 34.4 | 34.8 | 3.48 | -0.45 (-1.28%) | 50,726 |
