| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2005 | INR | 57.4 | 59.85 | 57 | 57.9 | 57.9 | +8.4 (+16.97%) | 107,707 |
| 6 Jun 2005 | INR | 0 | 0 | 0 | 49.5 | 49.5 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 49.5 | 49.5 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 51.6 | 52.4 | 49.5 | 49.5 | 49.5 | -0.8 (-1.59%) | 28,442 |
| 1 Jun 2005 | INR | 50 | 51.25 | 49.4 | 50.3 | 50.3 | +0.15 (+0.30%) | 18,885 |
| 31 May 2005 | INR | 49.65 | 52 | 49 | 50.15 | 50.15 | +1.15 (+2.35%) | 7,285 |
| 30 May 2005 | INR | 49 | 50.45 | 48 | 49 | 49 | -0.85 (-1.71%) | 10,600 |
| 27 May 2005 | INR | 54 | 54 | 49.1 | 49.85 | 49.85 | -4.3 (-7.94%) | 19,030 |
| 26 May 2005 | INR | 54.05 | 55.2 | 52.25 | 54.15 | 54.15 | -0.15 (-0.28%) | 19,571 |
| 25 May 2005 | INR | 56 | 56.75 | 54.2 | 54.3 | 54.3 | -0.7 (-1.27%) | 20,215 |
| 24 May 2005 | INR | 57 | 58 | 54.5 | 55 | 55 | -1.55 (-2.74%) | 16,600 |
| 23 May 2005 | INR | 57 | 58 | 56.2 | 56.55 | 56.55 | +0.05 (+0.09%) | 20,932 |
| 20 May 2005 | INR | 56 | 57.5 | 55.25 | 56.5 | 56.5 | +2.05 (+3.76%) | 42,503 |
| 19 May 2005 | INR | 54.5 | 56.4 | 54 | 54.45 | 54.45 | +2.25 (+4.31%) | 52,477 |
| 18 May 2005 | INR | 50.8 | 54 | 50.8 | 52.2 | 52.2 | +0.7 (+1.36%) | 26,377 |
| 17 May 2005 | INR | 52 | 52.4 | 51 | 51.5 | 51.5 | +0.7 (+1.38%) | 21,940 |
| 16 May 2005 | INR | 52.3 | 52.3 | 50.1 | 50.8 | 50.8 | +0.2 (+0.40%) | 13,215 |
| 13 May 2005 | INR | 46.7 | 52.95 | 46.7 | 50.6 | 50.6 | +3.6 (+7.66%) | 54,581 |
| 12 May 2005 | INR | 47.85 | 47.85 | 47 | 47 | 47 | -0.8 (-1.67%) | 6,320 |
| 11 May 2005 | INR | 46 | 49.05 | 46 | 47.8 | 47.8 | +1.7 (+3.69%) | 11,980 |
| 10 May 2005 | INR | 47.95 | 47.95 | 46.1 | 46.1 | 46.1 | -1.6 (-3.35%) | 2,500 |
| 9 May 2005 | INR | 47.5 | 47.95 | 47.5 | 47.7 | 47.7 | +0.45 (+0.95%) | 2,120 |
| 6 May 2005 | INR | 46.6 | 47.4 | 46 | 47.25 | 47.25 | +2.1 (+4.65%) | 8,830 |
| 5 May 2005 | INR | 45.25 | 46 | 45.15 | 45.15 | 45.15 | +0.3 (+0.67%) | 2,927 |
| 4 May 2005 | INR | 44.9 | 45.05 | 44.2 | 44.85 | 44.85 | +0.8 (+1.82%) | 3,575 |
| 3 May 2005 | INR | 44.35 | 44.8 | 44.05 | 44.05 | 44.05 | -1.35 (-2.97%) | 4,323 |
| 2 May 2005 | INR | 45.5 | 46 | 44.2 | 45.4 | 45.4 | +0.75 (+1.68%) | 8,795 |
| 29 Apr 2005 | INR | 46.7 | 46.75 | 44.65 | 44.65 | 44.65 | -0.6 (-1.33%) | 5,550 |
| 28 Apr 2005 | INR | 45.1 | 45.95 | 45 | 45.25 | 45.25 | 0.0 (0.0%) | 10,945 |
| 27 Apr 2005 | INR | 46.9 | 46.9 | 45 | 45.25 | 45.25 | -0.85 (-1.84%) | 24,345 |
