| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2005 | INR | 32.5 | 33.4 | 29.2 | 31.5 | 31.5 | +1.9 (+6.42%) | 35,438 |
| 13 Jun 2005 | INR | 26.4 | 30.9 | 26.4 | 29.6 | 29.6 | +3.8 (+14.73%) | 41,735 |
| 10 Jun 2005 | INR | 27 | 27 | 25.8 | 25.8 | 25.8 | -0.7 (-2.64%) | 1,450 |
| 9 Jun 2005 | INR | 26.9 | 27.35 | 25.5 | 26.5 | 26.5 | -0.4 (-1.49%) | 10,097 |
| 8 Jun 2005 | INR | 26.5 | 27.9 | 26.5 | 26.9 | 26.9 | -0.55 (-2.00%) | 6,700 |
| 7 Jun 2005 | INR | 26.2 | 27.5 | 26.2 | 27.45 | 27.45 | +1.45 (+5.58%) | 4,950 |
| 6 Jun 2005 | INR | 0 | 0 | 0 | 26 | 26 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 26 | 26 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 27.4 | 27.45 | 26 | 26 | 26 | -1 (-3.70%) | 5,362 |
| 1 Jun 2005 | INR | 27 | 27.25 | 25.75 | 27 | 27 | +1 (+3.85%) | 5,529 |
| 31 May 2005 | INR | 26 | 26.65 | 26 | 26 | 26 | +0.05 (+0.19%) | 1,200 |
| 30 May 2005 | INR | 25.8 | 26.55 | 25.75 | 25.95 | 25.95 | -0.35 (-1.33%) | 2,509 |
| 27 May 2005 | INR | 27 | 27 | 26.3 | 26.3 | 26.3 | -0.7 (-2.59%) | 8,850 |
| 26 May 2005 | INR | 27.5 | 27.55 | 27 | 27 | 27 | -1.15 (-4.09%) | 8,200 |
| 25 May 2005 | INR | 27.5 | 28.85 | 27.5 | 28.15 | 28.15 | +0.9 (+3.30%) | 6,430 |
| 24 May 2005 | INR | 26.2 | 27.55 | 26.1 | 27.25 | 27.25 | +0.75 (+2.83%) | 9,300 |
| 23 May 2005 | INR | 26.9 | 27 | 26 | 26.5 | 26.5 | +0.3 (+1.15%) | 5,859 |
| 20 May 2005 | INR | 25.5 | 26.3 | 25.5 | 26.2 | 26.2 | +0.8 (+3.15%) | 5,125 |
| 19 May 2005 | INR | 25.5 | 25.5 | 25.4 | 25.4 | 25.4 | +0.4 (+1.60%) | 2,500 |
| 18 May 2005 | INR | 24.1 | 25.7 | 24.1 | 25 | 25 | 0.0 (0.0%) | 4,796 |
| 17 May 2005 | INR | 26.25 | 26.25 | 25 | 25 | 25 | -0.55 (-2.15%) | 1,100 |
| 16 May 2005 | INR | 26.4 | 26.5 | 25.1 | 25.55 | 25.55 | +0.1 (+0.39%) | 5,800 |
| 13 May 2005 | INR | 26.4 | 26.4 | 25.35 | 25.45 | 25.45 | -0.85 (-3.23%) | 4,500 |
| 12 May 2005 | INR | 26.7 | 26.9 | 26 | 26.3 | 26.3 | 0.0 (0.0%) | 6,452 |
| 11 May 2005 | INR | 25.5 | 26.3 | 25.5 | 26.3 | 26.3 | +0.3 (+1.15%) | 4,175 |
| 10 May 2005 | INR | 25 | 26 | 24.5 | 26 | 26 | +1.95 (+8.11%) | 7,833 |
| 9 May 2005 | INR | 24.6 | 25 | 24.05 | 24.05 | 24.05 | -0.95 (-3.80%) | 3,425 |
| 6 May 2005 | INR | 24.8 | 25 | 24.1 | 25 | 25 | +0.05 (+0.20%) | 9,447 |
| 5 May 2005 | INR | 24 | 24.95 | 23.5 | 24.95 | 24.95 | +1.2 (+5.05%) | 6,835 |
| 4 May 2005 | INR | 24.85 | 25.85 | 23.75 | 23.75 | 23.75 | +0.25 (+1.06%) | 2,303 |
