| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jun 2005 | INR | 64.6 | 64.6 | 62.1 | 62.35 | 62.35 | -1.55 (-2.43%) | 491,407 |
| 16 Jun 2005 | INR | 64.05 | 65.8 | 63.55 | 63.9 | 63.9 | -1 (-1.54%) | 477,769 |
| 15 Jun 2005 | INR | 65.55 | 65.75 | 64.55 | 64.9 | 64.9 | -0.2 (-0.31%) | 454,212 |
| 14 Jun 2005 | INR | 66.45 | 66.45 | 64.7 | 65.1 | 65.1 | -0.2 (-0.31%) | 472,947 |
| 13 Jun 2005 | INR | 67.5 | 67.5 | 65.05 | 65.3 | 65.3 | -0.8 (-1.21%) | 443,091 |
| 10 Jun 2005 | INR | 66.7 | 66.85 | 65.75 | 66.1 | 66.1 | +0.25 (+0.38%) | 512,171 |
| 9 Jun 2005 | INR | 65.75 | 67.2 | 65.05 | 65.85 | 65.85 | +0.8 (+1.23%) | 515,169 |
| 8 Jun 2005 | INR | 64.9 | 65.5 | 64.05 | 65.05 | 65.05 | +1.1 (+1.72%) | 578,128 |
| 7 Jun 2005 | INR | 64.4 | 64.65 | 63.75 | 63.95 | 63.95 | +0.2 (+0.31%) | 468,465 |
| 6 Jun 2005 | INR | 0 | 0 | 0 | 63.75 | 63.75 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 63.75 | 63.75 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 65.85 | 65.85 | 63.25 | 63.75 | 63.75 | -0.95 (-1.47%) | 478,086 |
| 1 Jun 2005 | INR | 64.2 | 65.75 | 64.15 | 64.7 | 64.7 | +0.95 (+1.49%) | 490,026 |
| 31 May 2005 | INR | 64.65 | 64.85 | 63.75 | 63.75 | 63.75 | -0.5 (-0.78%) | 452,270 |
| 30 May 2005 | INR | 63 | 65 | 63 | 64.25 | 64.25 | -0.35 (-0.54%) | 493,549 |
| 27 May 2005 | INR | 66.75 | 67.4 | 64 | 64.6 | 64.6 | -0.75 (-1.15%) | 550,364 |
| 26 May 2005 | INR | 65.1 | 66.75 | 63.8 | 65.35 | 65.35 | +0.5 (+0.77%) | 531,381 |
| 25 May 2005 | INR | 65.45 | 65.5 | 64.3 | 64.85 | 64.85 | -0.7 (-1.07%) | 475,597 |
| 24 May 2005 | INR | 66.35 | 66.5 | 65.15 | 65.55 | 65.55 | -0.5 (-0.76%) | 516,858 |
| 23 May 2005 | INR | 66.4 | 67 | 65.25 | 66.05 | 66.05 | +0.4 (+0.61%) | 542,149 |
| 20 May 2005 | INR | 66.15 | 67 | 64.8 | 65.65 | 65.65 | -0.1 (-0.15%) | 523,514 |
| 19 May 2005 | INR | 67 | 67.8 | 64.75 | 65.75 | 65.75 | +0.3 (+0.46%) | 568,338 |
| 18 May 2005 | INR | 63.45 | 66.5 | 62.4 | 65.45 | 65.45 | +2.6 (+4.14%) | 513,948 |
| 17 May 2005 | INR | 64.8 | 66 | 62 | 62.85 | 62.85 | -1.15 (-1.80%) | 573,067 |
| 16 May 2005 | INR | 64.6 | 65.5 | 64 | 64 | 64 | +0.85 (+1.35%) | 558,065 |
| 13 May 2005 | INR | 61.3 | 64.2 | 60.5 | 63.15 | 63.15 | +1.65 (+2.68%) | 459,185 |
| 12 May 2005 | INR | 62 | 64.4 | 61.15 | 61.5 | 61.5 | -1.6 (-2.54%) | 537,872 |
| 11 May 2005 | INR | 63.4 | 64.4 | 62.55 | 63.1 | 63.1 | +0.05 (+0.08%) | 545,359 |
| 10 May 2005 | INR | 62.95 | 64.5 | 62.75 | 63.05 | 63.05 | +0.45 (+0.72%) | 556,657 |
| 9 May 2005 | INR | 61.4 | 62.9 | 61.2 | 62.6 | 62.6 | +2.15 (+3.56%) | 503,534 |
