| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2005 | INR | 51.85 | 51.9 | 48 | 48.05 | 48.05 | -4.56 (-8.67%) | 12,040 |
| 15 Jun 2005 | INR | 50.5 | 54.4 | 50.5 | 52.61 | 52.61 | +1.06 (+2.06%) | 30,486 |
| 14 Jun 2005 | INR | 52.5 | 53 | 50.01 | 51.55 | 51.55 | -0.79 (-1.51%) | 17,055 |
| 13 Jun 2005 | INR | 56.25 | 56.25 | 51.02 | 52.34 | 52.34 | -3.06 (-5.52%) | 12,438 |
| 10 Jun 2005 | INR | 58.9 | 58.9 | 53.1 | 55.4 | 55.4 | -0.15 (-0.27%) | 21,925 |
| 9 Jun 2005 | INR | 53 | 56.45 | 51.1 | 55.55 | 55.55 | +0.57 (+1.04%) | 35,536 |
| 8 Jun 2005 | INR | 60.95 | 60.95 | 53.01 | 54.98 | 54.98 | -3.02 (-5.21%) | 27,446 |
| 7 Jun 2005 | INR | 58.59 | 59.95 | 57.2 | 58 | 58 | +8.15 (+16.35%) | 24,188 |
| 6 Jun 2005 | INR | 0 | 0 | 0 | 49.85 | 49.85 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 49.85 | 49.85 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 46.8 | 49.85 | 46.3 | 49.85 | 49.85 | +4.4 (+9.68%) | 51,142 |
| 1 Jun 2005 | INR | 45.95 | 47 | 45 | 45.45 | 45.45 | +1.03 (+2.32%) | 63,116 |
| 31 May 2005 | INR | 40 | 44.42 | 40 | 44.42 | 44.42 | +4.32 (+10.77%) | 50,188 |
| 30 May 2005 | INR | 42.9 | 42.9 | 37.5 | 40.1 | 40.1 | -0.9 (-2.20%) | 23,431 |
| 27 May 2005 | INR | 41 | 43.79 | 40 | 41 | 41 | +1.45 (+3.67%) | 50,686 |
| 26 May 2005 | INR | 39 | 40.85 | 38.2 | 39.55 | 39.55 | +1.6 (+4.22%) | 65,036 |
| 25 May 2005 | INR | 40 | 40.25 | 37.5 | 37.95 | 37.95 | -0.91 (-2.34%) | 41,775 |
| 24 May 2005 | INR | 35.15 | 38.92 | 35 | 38.86 | 38.86 | +3.76 (+10.71%) | 63,772 |
| 23 May 2005 | INR | 35.5 | 36.7 | 35 | 35.1 | 35.1 | -1.14 (-3.15%) | 22,059 |
| 20 May 2005 | INR | 38 | 38.65 | 36.05 | 36.24 | 36.24 | -2.35 (-6.09%) | 21,713 |
| 19 May 2005 | INR | 36 | 38.95 | 36 | 38.59 | 38.59 | +2.59 (+7.19%) | 59,709 |
| 18 May 2005 | INR | 35 | 36.79 | 34.25 | 36 | 36 | +1.55 (+4.50%) | 28,678 |
| 17 May 2005 | INR | 38.5 | 38.95 | 34 | 34.45 | 34.45 | -2.01 (-5.51%) | 44,602 |
| 16 May 2005 | INR | 36.7 | 37.57 | 35.75 | 36.46 | 36.46 | +2.3 (+6.73%) | 81,702 |
| 13 May 2005 | INR | 34 | 34.16 | 32.55 | 34.16 | 34.16 | +3.1 (+9.98%) | 48,146 |
| 12 May 2005 | INR | 28.75 | 31.06 | 28.75 | 31.06 | 31.06 | +2.77 (+9.79%) | 17,250 |
| 11 May 2005 | INR | 27.6 | 28.45 | 27.6 | 28.29 | 28.29 | +0.35 (+1.25%) | 13,807 |
| 10 May 2005 | INR | 29.8 | 30 | 27.25 | 27.94 | 27.94 | -1.94 (-6.49%) | 21,542 |
| 9 May 2005 | INR | 29.3 | 30.25 | 28.77 | 29.88 | 29.88 | +1.13 (+3.93%) | 23,513 |
| 6 May 2005 | INR | 28.5 | 29 | 28 | 28.75 | 28.75 | +0.25 (+0.88%) | 14,092 |
