| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2005 | INR | 46.7 | 46.7 | 39 | 41.45 | 41.45 | -1.05 (-2.47%) | 12,763 |
| 15 Jun 2005 | INR | 45.9 | 47 | 41.75 | 42.5 | 42.5 | -0.5 (-1.16%) | 13,901 |
| 14 Jun 2005 | INR | 47.8 | 47.8 | 42 | 43 | 43 | -1.5 (-3.37%) | 9,077 |
| 13 Jun 2005 | INR | 49.25 | 49.25 | 44.5 | 44.5 | 44.5 | -0.3 (-0.67%) | 7,300 |
| 10 Jun 2005 | INR | 48.8 | 48.8 | 44.5 | 44.8 | 44.8 | -1.55 (-3.34%) | 44,390 |
| 9 Jun 2005 | INR | 50.7 | 51 | 45.5 | 46.35 | 46.35 | -3.15 (-6.36%) | 78,341 |
| 8 Jun 2005 | INR | 54.5 | 54.5 | 48.3 | 49.5 | 49.5 | -0.35 (-0.70%) | 48,191 |
| 7 Jun 2005 | INR | 55.4 | 55.4 | 49 | 49.85 | 49.85 | +0.7 (+1.42%) | 60,700 |
| 6 Jun 2005 | INR | 0 | 0 | 0 | 49.15 | 49.15 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 49.15 | 49.15 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 46.4 | 49.15 | 46.4 | 49.15 | 49.15 | +4.45 (+9.96%) | 33,543 |
| 1 Jun 2005 | INR | 41.9 | 44.7 | 41.7 | 44.7 | 44.7 | +4.05 (+9.96%) | 40,819 |
| 31 May 2005 | INR | 39.9 | 40.65 | 39.9 | 40.65 | 40.65 | +3.65 (+9.86%) | 29,969 |
| 30 May 2005 | INR | 34.95 | 37 | 34.95 | 37 | 37 | +3.35 (+9.96%) | 37,358 |
| 27 May 2005 | INR | 32 | 33.65 | 31 | 33.65 | 33.65 | +3.05 (+9.97%) | 29,250 |
| 26 May 2005 | INR | 30.2 | 31.5 | 27.3 | 30.6 | 30.6 | +1.5 (+5.15%) | 11,479 |
| 25 May 2005 | INR | 29.9 | 30.95 | 29 | 29.1 | 29.1 | -1.25 (-4.12%) | 9,123 |
| 24 May 2005 | INR | 31 | 31.9 | 28.35 | 30.35 | 30.35 | +0.7 (+2.36%) | 20,070 |
| 23 May 2005 | INR | 29 | 29.65 | 28 | 29.65 | 29.65 | +2.65 (+9.81%) | 18,673 |
| 20 May 2005 | INR | 25.2 | 27 | 25 | 27 | 27 | +2.45 (+9.98%) | 16,721 |
| 19 May 2005 | INR | 25 | 25 | 24.55 | 24.55 | 24.55 | +0.3 (+1.24%) | 2,235 |
| 18 May 2005 | INR | 25.15 | 25.15 | 23 | 24.25 | 24.25 | -0.75 (-3%) | 3,350 |
| 17 May 2005 | INR | 26 | 26 | 24.95 | 25 | 25 | -1.2 (-4.58%) | 3,045 |
| 16 May 2005 | INR | 26.5 | 26.5 | 26 | 26.2 | 26.2 | -0.5 (-1.87%) | 1,297 |
| 13 May 2005 | INR | 26 | 26.95 | 26 | 26.7 | 26.7 | +0.7 (+2.69%) | 8,618 |
| 12 May 2005 | INR | 24.8 | 26.8 | 24.8 | 26 | 26 | +1.5 (+6.12%) | 5,350 |
| 11 May 2005 | INR | 24.9 | 25 | 24.5 | 24.5 | 24.5 | +1.35 (+5.83%) | 4,950 |
| 10 May 2005 | INR | 23.8 | 24 | 23.15 | 23.15 | 23.15 | -0.85 (-3.54%) | 2,675 |
| 9 May 2005 | INR | 23.1 | 24.5 | 23.1 | 24 | 24 | 0.0 (0.0%) | 2,965 |
| 6 May 2005 | INR | 24 | 24 | 23.9 | 24 | 24 | +0.25 (+1.05%) | 800 |
