| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2005 | INR | 42.75 | 43.7 | 40 | 40 | 40 | -2.05 (-4.88%) | 22,920 |
| 27 Jun 2005 | INR | 46.9 | 47.05 | 42 | 42.05 | 42.05 | -3.8 (-8.29%) | 41,642 |
| 24 Jun 2005 | INR | 44.4 | 47.2 | 43 | 45.85 | 45.85 | +2.9 (+6.75%) | 70,745 |
| 23 Jun 2005 | INR | 40.85 | 42.95 | 38.25 | 42.95 | 42.95 | +3.95 (+10.13%) | 31,467 |
| 22 Jun 2005 | INR | 37.55 | 41 | 37.55 | 39 | 39 | 0.0 (0.0%) | 6,568 |
| 21 Jun 2005 | INR | 36.6 | 41.7 | 36.6 | 39 | 39 | +0.65 (+1.69%) | 11,652 |
| 20 Jun 2005 | INR | 44.3 | 44.3 | 38 | 38.35 | 38.35 | -2.05 (-5.07%) | 12,343 |
| 17 Jun 2005 | INR | 44.2 | 44.2 | 39.5 | 40.4 | 40.4 | -2.85 (-6.59%) | 17,629 |
| 16 Jun 2005 | INR | 44.6 | 47.5 | 43.05 | 43.25 | 43.25 | -3.45 (-7.39%) | 17,919 |
| 15 Jun 2005 | INR | 48.5 | 48.6 | 46 | 46.7 | 46.7 | -0.55 (-1.16%) | 21,733 |
| 14 Jun 2005 | INR | 51 | 51.8 | 46.35 | 47.25 | 47.25 | -3.7 (-7.26%) | 35,271 |
| 13 Jun 2005 | INR | 50.45 | 52.95 | 49 | 50.95 | 50.95 | +2.1 (+4.30%) | 98,090 |
| 10 Jun 2005 | INR | 47.85 | 51.45 | 47 | 48.85 | 48.85 | +2.5 (+5.39%) | 351,227 |
| 9 Jun 2005 | INR | 44.8 | 49.35 | 44 | 46.35 | 46.35 | +2.95 (+6.80%) | 246,363 |
| 8 Jun 2005 | INR | 36.95 | 43.4 | 36.5 | 43.4 | 43.4 | +7.2 (+19.89%) | 91,083 |
| 7 Jun 2005 | INR | 33.9 | 39.1 | 33.9 | 36.2 | 36.2 | +5.75 (+18.88%) | 58,331 |
| 6 Jun 2005 | INR | 0 | 0 | 0 | 30.45 | 30.45 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 30.45 | 30.45 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 30.75 | 32.8 | 29.55 | 30.45 | 30.45 | +1 (+3.40%) | 34,494 |
| 1 Jun 2005 | INR | 31 | 31 | 28.5 | 29.45 | 29.45 | +0.3 (+1.03%) | 12,259 |
| 31 May 2005 | INR | 29.9 | 29.9 | 27.8 | 29.15 | 29.15 | +1.35 (+4.86%) | 21,531 |
| 30 May 2005 | INR | 28.9 | 28.9 | 26.05 | 27.8 | 27.8 | -0.3 (-1.07%) | 13,398 |
| 27 May 2005 | INR | 29.2 | 29.2 | 27.55 | 28.1 | 28.1 | -0.05 (-0.18%) | 16,396 |
| 26 May 2005 | INR | 26.85 | 28.9 | 26.2 | 28.15 | 28.15 | +1.9 (+7.24%) | 14,727 |
| 25 May 2005 | INR | 27.45 | 28.2 | 26 | 26.25 | 26.25 | -0.95 (-3.49%) | 13,362 |
| 24 May 2005 | INR | 30.8 | 30.8 | 25.5 | 27.2 | 27.2 | -2.9 (-9.63%) | 42,026 |
| 23 May 2005 | INR | 29.4 | 31.5 | 27.25 | 30.1 | 30.1 | +3.85 (+14.67%) | 110,077 |
| 20 May 2005 | INR | 24 | 26.25 | 22 | 26.25 | 26.25 | +4.25 (+19.32%) | 44,997 |
| 19 May 2005 | INR | 21 | 22.85 | 21 | 22 | 22 | +0.35 (+1.62%) | 9,645 |
| 18 May 2005 | INR | 23.25 | 23.25 | 21.4 | 21.65 | 21.65 | +0.85 (+4.09%) | 5,391 |
