| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jun 2005 | INR | 57 | 61 | 55.5 | 60.65 | 60.65 | +4.35 (+7.73%) | 3,685 |
| 23 Jun 2005 | INR | 56.8 | 58 | 56 | 56.3 | 56.3 | -1 (-1.75%) | 1,246 |
| 22 Jun 2005 | INR | 59.85 | 60.8 | 57.3 | 57.3 | 57.3 | -0.85 (-1.46%) | 6,049 |
| 21 Jun 2005 | INR | 53.9 | 58.15 | 53.9 | 58.15 | 58.15 | +5.25 (+9.92%) | 5,831 |
| 20 Jun 2005 | INR | 58 | 58 | 52.1 | 52.9 | 52.9 | -5.2 (-8.95%) | 8,041 |
| 17 Jun 2005 | INR | 62 | 62.5 | 56.95 | 58.1 | 58.1 | -4.9 (-7.78%) | 7,115 |
| 16 Jun 2005 | INR | 67.9 | 67.9 | 63 | 63 | 63 | -4.15 (-6.18%) | 2,998 |
| 15 Jun 2005 | INR | 70.5 | 70.5 | 67.15 | 67.15 | 67.15 | +0.45 (+0.67%) | 1,725 |
| 14 Jun 2005 | INR | 68.8 | 68.8 | 66.4 | 66.7 | 66.7 | -2.5 (-3.61%) | 4,125 |
| 13 Jun 2005 | INR | 70.95 | 71.25 | 68.1 | 69.2 | 69.2 | -1.2 (-1.70%) | 7,105 |
| 10 Jun 2005 | INR | 73.9 | 74.5 | 69 | 70.4 | 70.4 | -1.6 (-2.22%) | 12,807 |
| 9 Jun 2005 | INR | 76.9 | 76.9 | 69 | 72 | 72 | -2.9 (-3.87%) | 14,802 |
| 8 Jun 2005 | INR | 67.7 | 74.9 | 67.7 | 74.9 | 74.9 | +6.9 (+10.15%) | 69,376 |
| 7 Jun 2005 | INR | 67 | 70.65 | 67 | 68 | 68 | +2.85 (+4.37%) | 15,626 |
| 6 Jun 2005 | INR | 0 | 0 | 0 | 65.15 | 65.15 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 65.15 | 65.15 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 64.8 | 71 | 63.1 | 65.15 | 65.15 | +5 (+8.31%) | 132,702 |
| 1 Jun 2005 | INR | 52 | 60.15 | 50.2 | 60.15 | 60.15 | +10 (+19.94%) | 44,016 |
| 31 May 2005 | INR | 47 | 51.5 | 47 | 50.15 | 50.15 | +0.7 (+1.42%) | 1,345 |
| 30 May 2005 | INR | 49.5 | 52 | 49.45 | 49.45 | 49.45 | -2.55 (-4.90%) | 3,018 |
| 27 May 2005 | INR | 55.1 | 55.1 | 52 | 52 | 52 | -4.6 (-8.13%) | 4,865 |
| 26 May 2005 | INR | 51.1 | 59.8 | 51.1 | 56.6 | 56.6 | +4.65 (+8.95%) | 47,810 |
| 25 May 2005 | INR | 54 | 54 | 51.15 | 51.95 | 51.95 | -1 (-1.89%) | 11,598 |
| 24 May 2005 | INR | 55.1 | 60 | 52.35 | 52.95 | 52.95 | +1.35 (+2.62%) | 51,178 |
| 23 May 2005 | INR | 44 | 51.6 | 43.25 | 51.6 | 51.6 | +8.6 (+20%) | 22,141 |
| 20 May 2005 | INR | 49 | 49 | 43 | 43 | 43 | +0.7 (+1.65%) | 3,110 |
| 19 May 2005 | INR | 42.95 | 43 | 41.8 | 42.3 | 42.3 | +0.2 (+0.48%) | 2,175 |
| 18 May 2005 | INR | 39.6 | 44.9 | 39.6 | 42.1 | 42.1 | +1.15 (+2.81%) | 1,365 |
| 17 May 2005 | INR | 44.1 | 44.9 | 39.1 | 40.95 | 40.95 | -5.15 (-11.17%) | 2,968 |
| 16 May 2005 | INR | 47.3 | 49 | 45.5 | 46.1 | 46.1 | +2.05 (+4.65%) | 14,394 |
