| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jun 2005 | INR | 135 | 137.1 | 132 | 134 | 134 | -5.9 (-4.22%) | 2,009 |
| 23 Jun 2005 | INR | 139.95 | 144.9 | 135 | 139.9 | 139.9 | +6 (+4.48%) | 5,302 |
| 22 Jun 2005 | INR | 125 | 133.9 | 123.6 | 133.9 | 133.9 | +13.9 (+11.58%) | 5,780 |
| 21 Jun 2005 | INR | 125 | 131.9 | 120 | 120 | 120 | -6.1 (-4.84%) | 3,485 |
| 20 Jun 2005 | INR | 135 | 145 | 126 | 126.1 | 126.1 | -13.2 (-9.48%) | 7,219 |
| 17 Jun 2005 | INR | 158 | 158 | 137 | 139.3 | 139.3 | -10.65 (-7.10%) | 8,312 |
| 16 Jun 2005 | INR | 171 | 172 | 147 | 149.95 | 149.95 | -6.45 (-4.12%) | 45,161 |
| 15 Jun 2005 | INR | 156.4 | 156.4 | 156.4 | 156.4 | 156.4 | +14.2 (+9.99%) | 5,786 |
| 14 Jun 2005 | INR | 141.2 | 142.2 | 135 | 142.2 | 142.2 | +12.9 (+9.98%) | 34,063 |
| 13 Jun 2005 | INR | 129.3 | 129.3 | 116 | 129.3 | 129.3 | +11.75 (+10.00%) | 53,308 |
| 10 Jun 2005 | INR | 117.55 | 117.55 | 117.55 | 117.55 | 117.55 | +10.65 (+9.96%) | 4,695 |
| 9 Jun 2005 | INR | 106.4 | 106.9 | 106.4 | 106.9 | 106.9 | +9.7 (+9.98%) | 3,406 |
| 8 Jun 2005 | INR | 94.3 | 97.2 | 90 | 97.2 | 97.2 | +6.85 (+7.58%) | 14,492 |
| 7 Jun 2005 | INR | 83.05 | 90.35 | 75 | 90.35 | 90.35 | +33.35 (+58.51%) | 31,505 |
| 6 Jun 2005 | INR | 0 | 0 | 0 | 57 | 57 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 57 | 57 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 58.95 | 59.4 | 56.3 | 57 | 57 | +1.45 (+2.61%) | 3,651 |
| 1 Jun 2005 | INR | 54.1 | 57.5 | 54 | 55.55 | 55.55 | -0.25 (-0.45%) | 2,379 |
| 31 May 2005 | INR | 53.7 | 57.5 | 53.25 | 55.8 | 55.8 | +2.8 (+5.28%) | 1,236 |
| 30 May 2005 | INR | 57.95 | 58 | 53 | 53 | 53 | -2.6 (-4.68%) | 905 |
| 27 May 2005 | INR | 54.5 | 57.45 | 54.5 | 55.6 | 55.6 | -0.5 (-0.89%) | 1,791 |
| 26 May 2005 | INR | 58.9 | 58.9 | 55 | 56.1 | 56.1 | +0.15 (+0.27%) | 2,492 |
| 25 May 2005 | INR | 53.25 | 58 | 53.25 | 55.95 | 55.95 | -1.2 (-2.10%) | 1,354 |
| 24 May 2005 | INR | 52 | 57.5 | 52 | 57.15 | 57.15 | +1.05 (+1.87%) | 1,780 |
| 23 May 2005 | INR | 55.1 | 58.9 | 55.1 | 56.1 | 56.1 | -3.35 (-5.63%) | 4,387 |
| 20 May 2005 | INR | 58 | 60 | 58 | 59.45 | 59.45 | -0.5 (-0.83%) | 1,430 |
| 19 May 2005 | INR | 60.7 | 60.7 | 57 | 59.95 | 59.95 | +2.65 (+4.62%) | 1,351 |
| 18 May 2005 | INR | 56.5 | 58 | 56.3 | 57.3 | 57.3 | +1.3 (+2.32%) | 3,185 |
| 17 May 2005 | INR | 65.9 | 65.9 | 56 | 56 | 56 | -6.5 (-10.40%) | 7,587 |
| 16 May 2005 | INR | 59 | 64.9 | 55.5 | 62.5 | 62.5 | +7 (+12.61%) | 6,302 |
