| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jun 2005 | INR | 26 | 26.6 | 24.95 | 26.6 | 26.6 | +1.85 (+7.47%) | 1,300 |
| 23 Jun 2005 | INR | 24 | 25 | 24 | 24.75 | 24.75 | +0.15 (+0.61%) | 350 |
| 22 Jun 2005 | INR | 24.2 | 25.6 | 24.05 | 24.6 | 24.6 | +0.5 (+2.07%) | 3,302 |
| 21 Jun 2005 | INR | 23.4 | 25.5 | 23.3 | 24.1 | 24.1 | -0.05 (-0.21%) | 2,402 |
| 20 Jun 2005 | INR | 25.95 | 25.95 | 24.15 | 24.15 | 24.15 | -1 (-3.98%) | 420 |
| 17 Jun 2005 | INR | 27.7 | 27.7 | 24.9 | 25.15 | 25.15 | -2.55 (-9.21%) | 9,700 |
| 16 Jun 2005 | INR | 24.7 | 29.5 | 24.7 | 27.7 | 27.7 | -1.3 (-4.48%) | 2,051 |
| 15 Jun 2005 | INR | 28 | 29.8 | 28 | 29 | 29 | 0.0 (0.0%) | 4,706 |
| 14 Jun 2005 | INR | 29.3 | 29.3 | 28 | 29 | 29 | -0.15 (-0.51%) | 2,910 |
| 13 Jun 2005 | INR | 28 | 29.3 | 28 | 29.15 | 29.15 | +1.15 (+4.11%) | 2,750 |
| 10 Jun 2005 | INR | 32.85 | 32.85 | 27.1 | 28 | 28 | +0.6 (+2.19%) | 3,651 |
| 9 Jun 2005 | INR | 28.9 | 28.9 | 27.4 | 27.4 | 27.4 | -1.1 (-3.86%) | 4,600 |
| 8 Jun 2005 | INR | 30 | 30 | 27.8 | 28.5 | 28.5 | -0.95 (-3.23%) | 4,251 |
| 7 Jun 2005 | INR | 27.35 | 30 | 27.35 | 29.45 | 29.45 | +2.5 (+9.28%) | 3,115 |
| 6 Jun 2005 | INR | 0 | 0 | 0 | 26.95 | 26.95 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 26.95 | 26.95 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 28.5 | 28.7 | 26.8 | 26.95 | 26.95 | +0.3 (+1.13%) | 2,825 |
| 1 Jun 2005 | INR | 27 | 27.8 | 26.3 | 26.65 | 26.65 | -0.85 (-3.09%) | 850 |
| 31 May 2005 | INR | 28 | 29 | 27.5 | 27.5 | 27.5 | -0.2 (-0.72%) | 3,390 |
| 30 May 2005 | INR | 28.5 | 28.5 | 26.25 | 27.7 | 27.7 | -1.6 (-5.46%) | 2,402 |
| 27 May 2005 | INR | 29.85 | 29.85 | 28 | 29.3 | 29.3 | +0.5 (+1.74%) | 7,151 |
| 26 May 2005 | INR | 28 | 30 | 28 | 28.8 | 28.8 | -1.8 (-5.88%) | 30,656 |
| 25 May 2005 | INR | 26.15 | 30.8 | 26.15 | 30.6 | 30.6 | +1.1 (+3.73%) | 13,117 |
| 24 May 2005 | INR | 31.7 | 31.7 | 25.2 | 29.5 | 29.5 | -0.35 (-1.17%) | 11,751 |
| 23 May 2005 | INR | 27 | 30.95 | 25.6 | 29.85 | 29.85 | +3 (+11.17%) | 38,308 |
| 20 May 2005 | INR | 26.75 | 27.4 | 25.3 | 26.85 | 26.85 | +1.05 (+4.07%) | 8,862 |
| 19 May 2005 | INR | 25.2 | 26.5 | 25.2 | 25.8 | 25.8 | +0.7 (+2.79%) | 10,688 |
| 18 May 2005 | INR | 25 | 26.5 | 23.5 | 25.1 | 25.1 | -0.8 (-3.09%) | 13,159 |
| 17 May 2005 | INR | 25.8 | 26.5 | 24 | 25.9 | 25.9 | +0.9 (+3.60%) | 10,869 |
| 16 May 2005 | INR | 23 | 25.8 | 22.55 | 25 | 25 | +3.25 (+14.94%) | 8,703 |
