| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2005 | INR | 29.5 | 30 | 28.6 | 28.9 | 28.9 | +0.05 (+0.17%) | 161,444 |
| 13 Jun 2005 | INR | 28.5 | 29.5 | 27.5 | 28.85 | 28.85 | +0.9 (+3.22%) | 152,550 |
| 10 Jun 2005 | INR | 28.9 | 30.5 | 27.6 | 27.95 | 27.95 | +0.35 (+1.27%) | 515,825 |
| 9 Jun 2005 | INR | 26 | 28.9 | 25.85 | 27.6 | 27.6 | +1.4 (+5.34%) | 186,940 |
| 8 Jun 2005 | INR | 25.5 | 27 | 25.5 | 26.2 | 26.2 | +0.2 (+0.77%) | 55,068 |
| 7 Jun 2005 | INR | 26.65 | 27.1 | 25.9 | 26 | 26 | -0.8 (-2.99%) | 31,197 |
| 6 Jun 2005 | INR | 0 | 0 | 0 | 26.8 | 26.8 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 26.8 | 26.8 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 27.4 | 27.75 | 26.75 | 26.8 | 26.8 | -0.6 (-2.19%) | 57,660 |
| 1 Jun 2005 | INR | 27.5 | 27.8 | 26.6 | 27.4 | 27.4 | +0.4 (+1.48%) | 56,682 |
| 31 May 2005 | INR | 27.5 | 27.9 | 26.5 | 27 | 27 | +0.45 (+1.69%) | 59,815 |
| 30 May 2005 | INR | 24.9 | 27 | 24.9 | 26.55 | 26.55 | +3.05 (+12.98%) | 124,476 |
| 27 May 2005 | INR | 25.5 | 26 | 23.25 | 23.5 | 23.5 | -2 (-7.84%) | 54,269 |
| 26 May 2005 | INR | 27.1 | 27.65 | 24.7 | 25.5 | 25.5 | -1.15 (-4.32%) | 41,695 |
| 25 May 2005 | INR | 27 | 27.95 | 26.4 | 26.65 | 26.65 | -0.05 (-0.19%) | 66,935 |
| 24 May 2005 | INR | 28.25 | 28.8 | 26.25 | 26.7 | 26.7 | -1.2 (-4.30%) | 108,235 |
| 23 May 2005 | INR | 26.25 | 28.6 | 26.15 | 27.9 | 27.9 | +2.2 (+8.56%) | 223,927 |
| 20 May 2005 | INR | 22.9 | 26.3 | 22.9 | 25.7 | 25.7 | +3.3 (+14.73%) | 370,363 |
| 19 May 2005 | INR | 22.25 | 23 | 22.25 | 22.4 | 22.4 | +0.1 (+0.45%) | 33,484 |
| 18 May 2005 | INR | 21.5 | 22.8 | 21.25 | 22.3 | 22.3 | +0.45 (+2.06%) | 53,719 |
| 17 May 2005 | INR | 22.15 | 23.25 | 21.75 | 21.85 | 21.85 | -0.55 (-2.46%) | 58,370 |
| 16 May 2005 | INR | 22 | 24 | 22 | 22.4 | 22.4 | -0.05 (-0.22%) | 107,296 |
| 13 May 2005 | INR | 20.5 | 23 | 20.35 | 22.45 | 22.45 | +2.05 (+10.05%) | 131,471 |
| 12 May 2005 | INR | 23.5 | 23.6 | 20.2 | 20.4 | 20.4 | +0.3 (+1.49%) | 27,573 |
| 11 May 2005 | INR | 20.25 | 20.5 | 20.05 | 20.1 | 20.1 | -0.05 (-0.25%) | 18,706 |
| 10 May 2005 | INR | 20.5 | 21.35 | 20 | 20.15 | 20.15 | -0.35 (-1.71%) | 59,116 |
| 9 May 2005 | INR | 18.75 | 20.5 | 18.75 | 20.5 | 20.5 | +1 (+5.13%) | 31,825 |
| 6 May 2005 | INR | 19.5 | 19.7 | 19 | 19.5 | 19.5 | 0.0 (0.0%) | 17,110 |
| 5 May 2005 | INR | 19.6 | 19.9 | 19.3 | 19.5 | 19.5 | -0.1 (-0.51%) | 16,599 |
| 4 May 2005 | INR | 19 | 19.8 | 18.65 | 19.6 | 19.6 | +0.7 (+3.70%) | 23,356 |
