| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2005 | INR | 41.5 | 41.5 | 40.1 | 40.3 | 40.3 | -0.6 (-1.47%) | 73,361 |
| 15 Jun 2005 | INR | 40.2 | 41.25 | 38.7 | 40.9 | 40.9 | +2.55 (+6.65%) | 88,560 |
| 14 Jun 2005 | INR | 45 | 45 | 38 | 38.35 | 38.35 | -0.25 (-0.65%) | 7,562 |
| 13 Jun 2005 | INR | 38 | 39.75 | 38 | 38.6 | 38.6 | -0.6 (-1.53%) | 16,097 |
| 10 Jun 2005 | INR | 41.6 | 41.6 | 39 | 39.2 | 39.2 | -0.6 (-1.51%) | 44,722 |
| 9 Jun 2005 | INR | 40.25 | 42.2 | 39 | 39.8 | 39.8 | +0.75 (+1.92%) | 149,906 |
| 8 Jun 2005 | INR | 40.55 | 40.9 | 38.85 | 39.05 | 39.05 | -1.5 (-3.70%) | 31,327 |
| 7 Jun 2005 | INR | 40 | 41.2 | 40 | 40.55 | 40.55 | +1.55 (+3.97%) | 46,183 |
| 6 Jun 2005 | INR | 0 | 0 | 0 | 39 | 39 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 39 | 39 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 39.5 | 39.8 | 38.75 | 39 | 39 | -0.7 (-1.76%) | 31,008 |
| 1 Jun 2005 | INR | 40 | 40 | 39 | 39.7 | 39.7 | +0.75 (+1.93%) | 23,362 |
| 31 May 2005 | INR | 39.5 | 39.5 | 38.5 | 38.95 | 38.95 | +0.05 (+0.13%) | 15,026 |
| 30 May 2005 | INR | 40 | 40.1 | 38.5 | 38.9 | 38.9 | +0.2 (+0.52%) | 29,094 |
| 27 May 2005 | INR | 38 | 42.5 | 38 | 38.7 | 38.7 | +1.7 (+4.59%) | 91,224 |
| 26 May 2005 | INR | 38 | 38 | 37 | 37 | 37 | -0.65 (-1.73%) | 13,419 |
| 25 May 2005 | INR | 37.65 | 38.4 | 37.5 | 37.65 | 37.65 | -0.4 (-1.05%) | 12,075 |
| 24 May 2005 | INR | 38.6 | 38.8 | 37.8 | 38.05 | 38.05 | -0.55 (-1.42%) | 17,549 |
| 23 May 2005 | INR | 38.85 | 38.9 | 37.75 | 38.6 | 38.6 | +0.7 (+1.85%) | 25,424 |
| 20 May 2005 | INR | 38.95 | 39.2 | 37.5 | 37.9 | 37.9 | -0.2 (-0.52%) | 17,435 |
| 19 May 2005 | INR | 37.25 | 38.9 | 37.25 | 38.1 | 38.1 | +1.45 (+3.96%) | 68,680 |
| 18 May 2005 | INR | 36.5 | 38 | 36.2 | 36.65 | 36.65 | +0.5 (+1.38%) | 87,045 |
| 17 May 2005 | INR | 35.5 | 36.5 | 35.4 | 36.15 | 36.15 | +0.15 (+0.42%) | 28,489 |
| 16 May 2005 | INR | 35.45 | 36.5 | 35 | 36 | 36 | +0.9 (+2.56%) | 35,094 |
| 13 May 2005 | INR | 34.9 | 35.5 | 34.25 | 35.1 | 35.1 | +0.6 (+1.74%) | 8,166 |
| 12 May 2005 | INR | 35 | 35 | 34.35 | 34.5 | 34.5 | +0.15 (+0.44%) | 4,501 |
| 11 May 2005 | INR | 34.85 | 35.1 | 34.15 | 34.35 | 34.35 | +0.1 (+0.29%) | 8,016 |
| 10 May 2005 | INR | 34.5 | 35 | 34 | 34.25 | 34.25 | -0.2 (-0.58%) | 3,799 |
| 9 May 2005 | INR | 35.65 | 35.65 | 34.3 | 34.45 | 34.45 | +0.05 (+0.15%) | 7,510 |
| 6 May 2005 | INR | 34.25 | 34.7 | 34.15 | 34.4 | 34.4 | +0.4 (+1.18%) | 7,136 |
