| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jun 2005 | INR | 29.45 | 30.1 | 27.6 | 28.3 | 28.3 | -0.55 (-1.91%) | 81,258 |
| 9 Jun 2005 | INR | 29.5 | 30.5 | 28.4 | 28.85 | 28.85 | -0.15 (-0.52%) | 51,000 |
| 8 Jun 2005 | INR | 29.05 | 31.5 | 28.5 | 29 | 29 | 0.0 (0.0%) | 134,577 |
| 7 Jun 2005 | INR | 28.8 | 29.5 | 28.5 | 29 | 29 | -0.15 (-0.51%) | 54,507 |
| 6 Jun 2005 | INR | 0 | 0 | 0 | 29.15 | 29.15 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 29.15 | 29.15 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 27.9 | 30 | 27 | 29.15 | 29.15 | +2.55 (+9.59%) | 621,853 |
| 1 Jun 2005 | INR | 26.8 | 28.35 | 25.65 | 26.6 | 26.6 | 0.0 (0.0%) | 365,003 |
| 31 May 2005 | INR | 28.35 | 28.35 | 26.4 | 26.6 | 26.6 | -0.65 (-2.39%) | 58,500 |
| 30 May 2005 | INR | 27 | 28.5 | 26.1 | 27.25 | 27.25 | -0.45 (-1.62%) | 166,850 |
| 27 May 2005 | INR | 25.25 | 28.6 | 23.6 | 27.7 | 27.7 | +3.45 (+14.23%) | 171,256 |
| 26 May 2005 | INR | 25.1 | 25.5 | 24.2 | 24.25 | 24.25 | -0.7 (-2.81%) | 25,360 |
| 25 May 2005 | INR | 24.8 | 25.45 | 23.85 | 24.95 | 24.95 | +0.2 (+0.81%) | 61,008 |
| 24 May 2005 | INR | 25.5 | 26 | 24.2 | 24.75 | 24.75 | -0.45 (-1.79%) | 48,783 |
| 23 May 2005 | INR | 26.45 | 27 | 24.55 | 25.2 | 25.2 | -0.75 (-2.89%) | 67,473 |
| 20 May 2005 | INR | 25.3 | 27.85 | 24.35 | 25.95 | 25.95 | +2.15 (+9.03%) | 535,960 |
| 19 May 2005 | INR | 20.15 | 23.8 | 19.9 | 23.8 | 23.8 | +3.7 (+18.41%) | 323,833 |
| 18 May 2005 | INR | 18.25 | 20.25 | 18.25 | 20.1 | 20.1 | +1.7 (+9.24%) | 33,431 |
| 17 May 2005 | INR | 20.2 | 20.2 | 18.2 | 18.4 | 18.4 | -1.5 (-7.54%) | 32,125 |
| 16 May 2005 | INR | 21.4 | 21.4 | 19.65 | 19.9 | 19.9 | -0.7 (-3.40%) | 49,247 |
| 13 May 2005 | INR | 20.65 | 21.8 | 20.05 | 20.6 | 20.6 | +1 (+5.10%) | 121,487 |
| 12 May 2005 | INR | 19 | 19.95 | 18.3 | 19.6 | 19.6 | +1.1 (+5.95%) | 56,085 |
| 11 May 2005 | INR | 19.9 | 19.9 | 18 | 18.5 | 18.5 | 0.0 (0.0%) | 22,850 |
| 10 May 2005 | INR | 18.7 | 19.5 | 18.25 | 18.5 | 18.5 | -0.2 (-1.07%) | 50,673 |
| 9 May 2005 | INR | 18.8 | 19.15 | 17.95 | 18.7 | 18.7 | +0.9 (+5.06%) | 128,761 |
| 6 May 2005 | INR | 15.4 | 18.4 | 15.4 | 17.8 | 17.8 | +2.35 (+15.21%) | 140,104 |
| 5 May 2005 | INR | 15.2 | 15.75 | 14.8 | 15.45 | 15.45 | +0.65 (+4.39%) | 25,776 |
| 4 May 2005 | INR | 14.7 | 15 | 14.4 | 14.8 | 14.8 | +0.8 (+5.71%) | 9,650 |
| 3 May 2005 | INR | 14.4 | 14.65 | 14 | 14 | 14 | -0.25 (-1.75%) | 4,177 |
| 2 May 2005 | INR | 14.25 | 14.6 | 13.95 | 14.25 | 14.25 | -0.2 (-1.38%) | 10,676 |
