| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jun 2005 | INR | 67.5 | 73.9 | 67 | 73.9 | 73.9 | +6 (+8.84%) | 33,388 |
| 8 Jun 2005 | INR | 65 | 68.9 | 65 | 67.9 | 67.9 | +2.3 (+3.51%) | 13,555 |
| 7 Jun 2005 | INR | 66 | 68 | 65.5 | 65.6 | 65.6 | +1.35 (+2.10%) | 1,968 |
| 6 Jun 2005 | INR | 0 | 0 | 0 | 64.25 | 64.25 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 64.25 | 64.25 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 64.5 | 66.95 | 64.25 | 64.25 | 64.25 | -0.75 (-1.15%) | 750 |
| 1 Jun 2005 | INR | 64.9 | 66 | 62.65 | 65 | 65 | +2 (+3.17%) | 5,885 |
| 31 May 2005 | INR | 61 | 63 | 61 | 63 | 63 | +1.35 (+2.19%) | 550 |
| 30 May 2005 | INR | 63.5 | 63.5 | 61.45 | 61.65 | 61.65 | -1.35 (-2.14%) | 876 |
| 27 May 2005 | INR | 67 | 67 | 59.45 | 63 | 63 | -3 (-4.55%) | 10,219 |
| 26 May 2005 | INR | 66 | 66 | 64.35 | 66 | 66 | +1 (+1.54%) | 2,250 |
| 25 May 2005 | INR | 62.1 | 65 | 62.1 | 65 | 65 | +2 (+3.17%) | 1,360 |
| 24 May 2005 | INR | 63.25 | 64 | 62.8 | 63 | 63 | -2 (-3.08%) | 960 |
| 23 May 2005 | INR | 66 | 66.8 | 63.5 | 65 | 65 | -0.05 (-0.08%) | 1,368 |
| 20 May 2005 | INR | 64 | 66 | 64 | 65.05 | 65.05 | +1.05 (+1.64%) | 3,550 |
| 19 May 2005 | INR | 64.05 | 66.5 | 63 | 64 | 64 | -2 (-3.03%) | 7,725 |
| 18 May 2005 | INR | 66 | 67.4 | 65.6 | 66 | 66 | -1 (-1.49%) | 4,400 |
| 17 May 2005 | INR | 66.5 | 68.9 | 63 | 67 | 67 | +0.5 (+0.75%) | 10,213 |
| 16 May 2005 | INR | 70 | 72 | 65.1 | 66.5 | 66.5 | -0.15 (-0.23%) | 33,080 |
| 13 May 2005 | INR | 57 | 66.65 | 57 | 66.65 | 66.65 | +11.1 (+19.98%) | 13,300 |
| 12 May 2005 | INR | 50.1 | 57 | 50.1 | 55.55 | 55.55 | +1.55 (+2.87%) | 4,069 |
| 11 May 2005 | INR | 53 | 56.5 | 53 | 54 | 54 | -1 (-1.82%) | 8,225 |
| 10 May 2005 | INR | 55.9 | 56.1 | 54 | 55 | 55 | +0.95 (+1.76%) | 12,036 |
| 9 May 2005 | INR | 53.7 | 58 | 53.7 | 54.05 | 54.05 | +2.05 (+3.94%) | 12,001 |
| 6 May 2005 | INR | 54.5 | 54.5 | 52 | 52 | 52 | +1 (+1.96%) | 3,511 |
| 5 May 2005 | INR | 49.75 | 55 | 49 | 51 | 51 | +1.7 (+3.45%) | 10,604 |
| 4 May 2005 | INR | 49.5 | 52.75 | 49.3 | 49.3 | 49.3 | -0.5 (-1.00%) | 4,468 |
| 3 May 2005 | INR | 47.75 | 49.8 | 47.75 | 49.8 | 49.8 | +3.8 (+8.26%) | 2,325 |
| 2 May 2005 | INR | 43.3 | 43.3 | 43.3 | 46 | 46 | -0.1 (-0.22%) | 100 |
| 29 Apr 2005 | INR | 47 | 47 | 46.1 | 46.1 | 46.1 | +0.05 (+0.11%) | 103 |
