| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jun 2005 | INR | 44 | 49.9 | 42.1 | 48.35 | 48.35 | +4.7 (+10.77%) | 194,652 |
| 14 Jun 2005 | INR | 43.25 | 44.95 | 43 | 43.65 | 43.65 | +0.8 (+1.87%) | 17,309 |
| 13 Jun 2005 | INR | 42.5 | 43.4 | 42 | 42.85 | 42.85 | +1 (+2.39%) | 11,409 |
| 10 Jun 2005 | INR | 45 | 45.05 | 41 | 41.85 | 41.85 | -2.9 (-6.48%) | 23,092 |
| 9 Jun 2005 | INR | 45.5 | 46 | 44.25 | 44.75 | 44.75 | +0.35 (+0.79%) | 18,878 |
| 8 Jun 2005 | INR | 43.75 | 46.6 | 43.75 | 44.4 | 44.4 | -1.7 (-3.69%) | 14,779 |
| 7 Jun 2005 | INR | 45.8 | 46.85 | 44.05 | 46.1 | 46.1 | +3.9 (+9.24%) | 23,461 |
| 6 Jun 2005 | INR | 0 | 0 | 0 | 42.2 | 42.2 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 42.2 | 42.2 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 44.3 | 44.4 | 42 | 42.2 | 42.2 | -1.7 (-3.87%) | 21,703 |
| 1 Jun 2005 | INR | 44.45 | 44.6 | 42.6 | 43.9 | 43.9 | +0.4 (+0.92%) | 29,693 |
| 31 May 2005 | INR | 41.95 | 44.8 | 40.35 | 43.5 | 43.5 | +2.6 (+6.36%) | 60,806 |
| 30 May 2005 | INR | 45 | 45 | 40.6 | 40.9 | 40.9 | -3.35 (-7.57%) | 54,298 |
| 27 May 2005 | INR | 49 | 50 | 43 | 44.25 | 44.25 | -3.35 (-7.04%) | 195,095 |
| 26 May 2005 | INR | 41 | 47.6 | 41 | 47.6 | 47.6 | +7.9 (+19.90%) | 312,249 |
| 25 May 2005 | INR | 40.8 | 41.3 | 39 | 39.7 | 39.7 | -1.5 (-3.64%) | 45,562 |
| 24 May 2005 | INR | 43.5 | 43.95 | 40.9 | 41.2 | 41.2 | -0.9 (-2.14%) | 90,294 |
| 23 May 2005 | INR | 38.8 | 43.5 | 38 | 42.1 | 42.1 | +4.65 (+12.42%) | 151,931 |
| 20 May 2005 | INR | 38.55 | 38.55 | 37.3 | 37.45 | 37.45 | -0.55 (-1.45%) | 8,031 |
| 19 May 2005 | INR | 38.3 | 38.9 | 37.5 | 38 | 38 | -0.5 (-1.30%) | 20,126 |
| 18 May 2005 | INR | 34.1 | 38.5 | 34.05 | 38.5 | 38.5 | +2.55 (+7.09%) | 20,297 |
| 17 May 2005 | INR | 37.55 | 37.75 | 35.3 | 35.95 | 35.95 | -1.05 (-2.84%) | 17,334 |
| 16 May 2005 | INR | 39.8 | 40.9 | 36.5 | 37 | 37 | -1.8 (-4.64%) | 34,246 |
| 13 May 2005 | INR | 35 | 40.9 | 35 | 38.8 | 38.8 | +4.15 (+11.98%) | 250,150 |
| 12 May 2005 | INR | 29.4 | 34.8 | 29.1 | 34.65 | 34.65 | +5.65 (+19.48%) | 70,663 |
| 11 May 2005 | INR | 28.3 | 30 | 28.3 | 29 | 29 | -0.5 (-1.69%) | 5,022 |
| 10 May 2005 | INR | 29 | 29.5 | 28.5 | 29.5 | 29.5 | +0.9 (+3.15%) | 2,579 |
| 9 May 2005 | INR | 28.5 | 29.4 | 28 | 28.6 | 28.6 | -0.05 (-0.17%) | 9,447 |
| 6 May 2005 | INR | 29 | 29.5 | 28.65 | 28.65 | 28.65 | -0.65 (-2.22%) | 3,308 |
| 5 May 2005 | INR | 28.5 | 29.5 | 28.5 | 29.3 | 29.3 | +0.5 (+1.74%) | 5,348 |
