| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2005 | INR | 42 | 46 | 42 | 45.85 | 45.85 | +1.35 (+3.03%) | 1,150 |
| 28 Jun 2005 | INR | 45.55 | 46 | 42 | 44.5 | 44.5 | -1.5 (-3.26%) | 3,450 |
| 27 Jun 2005 | INR | 46 | 48 | 45.55 | 46 | 46 | 0.0 (0.0%) | 5,399 |
| 24 Jun 2005 | INR | 44 | 46 | 44 | 46 | 46 | +1.5 (+3.37%) | 3,000 |
| 23 Jun 2005 | INR | 42.1 | 45 | 42.1 | 44.5 | 44.5 | -1.5 (-3.26%) | 3,000 |
| 22 Jun 2005 | INR | 45.05 | 47 | 43.25 | 46 | 46 | +0.95 (+2.11%) | 5,377 |
| 21 Jun 2005 | INR | 47 | 48 | 44.9 | 45.05 | 45.05 | +0.15 (+0.33%) | 3,131 |
| 20 Jun 2005 | INR | 47 | 48.25 | 42.55 | 44.9 | 44.9 | +1 (+2.28%) | 3,750 |
| 17 Jun 2005 | INR | 45.95 | 46 | 43.9 | 43.9 | 43.9 | -3.1 (-6.60%) | 1,100 |
| 16 Jun 2005 | INR | 46 | 47 | 45.1 | 47 | 47 | -0.8 (-1.67%) | 750 |
| 15 Jun 2005 | INR | 44.05 | 47.8 | 44.05 | 47.8 | 47.8 | +2.55 (+5.64%) | 5,700 |
| 14 Jun 2005 | INR | 44.05 | 45.55 | 44.05 | 45.25 | 45.25 | +0.25 (+0.56%) | 600 |
| 13 Jun 2005 | INR | 44.9 | 45 | 44.9 | 45 | 45 | 0.0 (0.0%) | 2,248 |
| 10 Jun 2005 | INR | 45.3 | 46 | 45 | 45 | 45 | -1.25 (-2.70%) | 950 |
| 9 Jun 2005 | INR | 47.9 | 47.9 | 44.6 | 46.25 | 46.25 | +0.25 (+0.54%) | 2,030 |
| 8 Jun 2005 | INR | 46 | 48.45 | 45 | 46 | 46 | 0.0 (0.0%) | 1,736 |
| 7 Jun 2005 | INR | 45.55 | 46 | 45.55 | 46 | 46 | -1 (-2.13%) | 900 |
| 6 Jun 2005 | INR | 44.3 | 47.45 | 44.3 | 47 | 47 | +1 (+2.17%) | 2,148 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 46 | 46 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 42.25 | 48 | 42.25 | 46 | 46 | +1 (+2.22%) | 3,194 |
| 1 Jun 2005 | INR | 45.6 | 45.6 | 44.5 | 45 | 45 | -1 (-2.17%) | 3,036 |
| 31 May 2005 | INR | 46.05 | 46.7 | 46 | 46 | 46 | +0.5 (+1.10%) | 974 |
| 30 May 2005 | INR | 44.05 | 46.5 | 44.05 | 45.5 | 45.5 | -1 (-2.15%) | 1,136 |
| 27 May 2005 | INR | 47 | 47.5 | 46 | 46.5 | 46.5 | -0.45 (-0.96%) | 3,999 |
| 26 May 2005 | INR | 49.75 | 50.7 | 46 | 46.95 | 46.95 | -1 (-2.09%) | 5,201 |
| 25 May 2005 | INR | 52.9 | 52.9 | 47 | 47.95 | 47.95 | -0.85 (-1.74%) | 7,956 |
| 24 May 2005 | INR | 48 | 48.8 | 46.05 | 48.8 | 48.8 | -0.2 (-0.41%) | 2,780 |
| 23 May 2005 | INR | 50 | 50 | 47.55 | 49 | 49 | -0.75 (-1.51%) | 705 |
| 20 May 2005 | INR | 48.2 | 52.5 | 48.2 | 49.75 | 49.75 | +0.55 (+1.12%) | 15,417 |
| 19 May 2005 | INR | 52.75 | 53 | 49.2 | 49.2 | 49.2 | -1.8 (-3.53%) | 15,928 |
