| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2005 | INR | 48.5 | 51 | 48.3 | 49.75 | 49.75 | -1.35 (-2.64%) | 820 |
| 28 Jun 2005 | INR | 58 | 58.9 | 50.25 | 51.1 | 51.1 | -1.9 (-3.58%) | 3,435 |
| 27 Jun 2005 | INR | 60.05 | 60.05 | 53 | 53 | 53 | -1.6 (-2.93%) | 11,873 |
| 24 Jun 2005 | INR | 51.8 | 54.6 | 51 | 54.6 | 54.6 | +4.95 (+9.97%) | 9,383 |
| 23 Jun 2005 | INR | 46.15 | 49.65 | 46.15 | 49.65 | 49.65 | +4.5 (+9.97%) | 12,443 |
| 22 Jun 2005 | INR | 41.25 | 45.15 | 40.1 | 45.15 | 45.15 | +3.2 (+7.63%) | 4,651 |
| 21 Jun 2005 | INR | 40 | 42.25 | 40 | 41.95 | 41.95 | +2.75 (+7.02%) | 1,050 |
| 20 Jun 2005 | INR | 44.05 | 44.05 | 38.2 | 39.2 | 39.2 | -0.85 (-2.12%) | 1,956 |
| 17 Jun 2005 | INR | 43 | 43 | 40 | 40.05 | 40.05 | -4.05 (-9.18%) | 1,695 |
| 16 Jun 2005 | INR | 47.05 | 48.6 | 43.8 | 44.1 | 44.1 | -4.5 (-9.26%) | 4,177 |
| 15 Jun 2005 | INR | 51 | 52.9 | 47.15 | 48.6 | 48.6 | -1.4 (-2.80%) | 2,827 |
| 14 Jun 2005 | INR | 53 | 53 | 50 | 50 | 50 | -1.75 (-3.38%) | 5,610 |
| 13 Jun 2005 | INR | 49.75 | 52.45 | 45.15 | 51.75 | 51.75 | +4 (+8.38%) | 20,349 |
| 10 Jun 2005 | INR | 49.75 | 49.75 | 46.05 | 47.75 | 47.75 | +1.75 (+3.80%) | 1,000 |
| 9 Jun 2005 | INR | 50 | 50.8 | 46 | 46 | 46 | -2.05 (-4.27%) | 28,722 |
| 8 Jun 2005 | INR | 46.5 | 48.05 | 43.05 | 48.05 | 48.05 | +2.4 (+5.26%) | 18,795 |
| 7 Jun 2005 | INR | 40 | 45.65 | 38.5 | 45.65 | 45.65 | +6.1 (+15.42%) | 14,880 |
| 6 Jun 2005 | INR | 0 | 0 | 0 | 39.55 | 39.55 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 39.55 | 39.55 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 40.5 | 42.2 | 37 | 39.55 | 39.55 | +1.15 (+2.99%) | 3,336 |
| 1 Jun 2005 | INR | 38 | 38.4 | 34.5 | 38.4 | 38.4 | +3.45 (+9.87%) | 2,780 |
| 31 May 2005 | INR | 34.85 | 34.95 | 34.85 | 34.95 | 34.95 | +2.55 (+7.87%) | 4,057 |
| 30 May 2005 | INR | 30 | 32.4 | 26.75 | 32.4 | 32.4 | +2.9 (+9.83%) | 3,444 |
| 27 May 2005 | INR | 31.75 | 32 | 29.5 | 29.5 | 29.5 | -0.5 (-1.67%) | 7,300 |
| 26 May 2005 | INR | 29.5 | 30 | 29 | 30 | 30 | 0.0 (0.0%) | 5,200 |
| 25 May 2005 | INR | 31 | 32 | 30 | 30 | 30 | -1.8 (-5.66%) | 350 |
| 24 May 2005 | INR | 31.2 | 31.85 | 29.3 | 31.8 | 31.8 | +2.8 (+9.66%) | 2,230 |
| 23 May 2005 | INR | 29 | 29 | 27.2 | 29 | 29 | +0.15 (+0.52%) | 1,525 |
| 20 May 2005 | INR | 27 | 29.05 | 27 | 28.85 | 28.85 | +2.4 (+9.07%) | 4,280 |
| 19 May 2005 | INR | 26.45 | 26.45 | 24.1 | 26.45 | 26.45 | +2.4 (+9.98%) | 4,264 |
