| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2005 | INR | 19.3 | 19.5 | 18.1 | 18.3 | 18.3 | -0.2 (-1.08%) | 9,039 |
| 15 Jun 2005 | INR | 20 | 20 | 18.5 | 18.5 | 18.5 | -0.9 (-4.64%) | 15,333 |
| 14 Jun 2005 | INR | 18.6 | 19.5 | 18.6 | 19.4 | 19.4 | +0.4 (+2.11%) | 11,850 |
| 13 Jun 2005 | INR | 18.55 | 19.25 | 18.35 | 19 | 19 | -0.45 (-2.31%) | 6,525 |
| 10 Jun 2005 | INR | 19.25 | 19.7 | 19 | 19.45 | 19.45 | -0.05 (-0.26%) | 14,279 |
| 9 Jun 2005 | INR | 19.2 | 19.95 | 19.15 | 19.5 | 19.5 | +0.1 (+0.52%) | 12,305 |
| 8 Jun 2005 | INR | 19.8 | 19.8 | 19.1 | 19.4 | 19.4 | -0.15 (-0.77%) | 9,601 |
| 7 Jun 2005 | INR | 20 | 20 | 19.15 | 19.55 | 19.55 | +0.4 (+2.09%) | 15,903 |
| 6 Jun 2005 | INR | 0 | 0 | 0 | 19.15 | 19.15 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 19.15 | 19.15 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 19.1 | 19.85 | 19.1 | 19.15 | 19.15 | -0.4 (-2.05%) | 9,334 |
| 1 Jun 2005 | INR | 19.25 | 20 | 19 | 19.55 | 19.55 | +0.55 (+2.89%) | 13,180 |
| 31 May 2005 | INR | 17.75 | 19 | 17.75 | 19 | 19 | +0.5 (+2.70%) | 6,848 |
| 30 May 2005 | INR | 20.8 | 20.8 | 18 | 18.5 | 18.5 | -1 (-5.13%) | 24,184 |
| 27 May 2005 | INR | 19 | 19.7 | 18.75 | 19.5 | 19.5 | +0.1 (+0.52%) | 13,691 |
| 26 May 2005 | INR | 19.5 | 20 | 19.25 | 19.4 | 19.4 | -0.2 (-1.02%) | 11,428 |
| 25 May 2005 | INR | 20.5 | 20.85 | 19.5 | 19.6 | 19.6 | -1.25 (-6.00%) | 18,010 |
| 24 May 2005 | INR | 21.25 | 21.25 | 19.4 | 20.85 | 20.85 | -0.6 (-2.80%) | 32,478 |
| 23 May 2005 | INR | 21.9 | 22.95 | 20.2 | 21.45 | 21.45 | +0.55 (+2.63%) | 59,949 |
| 20 May 2005 | INR | 20.85 | 20.9 | 19.8 | 20.9 | 20.9 | +1.9 (+10%) | 79,344 |
| 19 May 2005 | INR | 18.15 | 19 | 17.4 | 19 | 19 | +1.7 (+9.83%) | 44,164 |
| 18 May 2005 | INR | 17 | 17.55 | 17 | 17.3 | 17.3 | -0.45 (-2.54%) | 2,500 |
| 17 May 2005 | INR | 17.6 | 17.75 | 17.05 | 17.75 | 17.75 | +0.25 (+1.43%) | 7,465 |
| 16 May 2005 | INR | 18.35 | 18.35 | 17.4 | 17.5 | 17.5 | -0.1 (-0.57%) | 10,935 |
| 13 May 2005 | INR | 18 | 18 | 17.4 | 17.6 | 17.6 | +0.25 (+1.44%) | 5,720 |
| 12 May 2005 | INR | 17.3 | 17.95 | 17.3 | 17.35 | 17.35 | +0.25 (+1.46%) | 6,550 |
| 11 May 2005 | INR | 17.1 | 17.4 | 16.7 | 17.1 | 17.1 | -0.15 (-0.87%) | 2,600 |
| 10 May 2005 | INR | 17.45 | 17.5 | 17.05 | 17.25 | 17.25 | +0.25 (+1.47%) | 5,500 |
| 9 May 2005 | INR | 17.2 | 18 | 16.6 | 17 | 17 | -0.1 (-0.58%) | 2,900 |
| 6 May 2005 | INR | 17 | 17.45 | 17 | 17.1 | 17.1 | +0.15 (+0.88%) | 6,426 |
