| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jun 2005 | INR | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | +1.8 (+4.94%) | 25,836 |
| 22 Jun 2005 | INR | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | +1.7 (+4.89%) | 24,295 |
| 21 Jun 2005 | INR | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | +1.65 (+4.98%) | 7,550 |
| 20 Jun 2005 | INR | 33 | 33.1 | 33 | 33.1 | 33.1 | +1.55 (+4.91%) | 8,300 |
| 17 Jun 2005 | INR | 29.5 | 31.55 | 28.6 | 31.55 | 31.55 | +0.2 (+0.64%) | 27,094 |
| 16 Jun 2005 | INR | 31 | 31.35 | 29.5 | 31.35 | 31.35 | +0.5 (+1.62%) | 9,650 |
| 15 Jun 2005 | INR | 30.1 | 30.85 | 30 | 30.85 | 30.85 | +1.35 (+4.58%) | 17,941 |
| 14 Jun 2005 | INR | 29.5 | 29.5 | 28.5 | 29.5 | 29.5 | +1.4 (+4.98%) | 8,154 |
| 13 Jun 2005 | INR | 29 | 29 | 27.6 | 28.1 | 28.1 | -0.9 (-3.10%) | 4,775 |
| 10 Jun 2005 | INR | 28.95 | 30 | 28.8 | 29 | 29 | -1.3 (-4.29%) | 6,226 |
| 9 Jun 2005 | INR | 32 | 32.5 | 30.3 | 30.3 | 30.3 | -1.7 (-5.31%) | 5,500 |
| 8 Jun 2005 | INR | 32.75 | 32.75 | 29.95 | 32 | 32 | +0.8 (+2.56%) | 14,685 |
| 7 Jun 2005 | INR | 30.25 | 31.2 | 30.25 | 31.2 | 31.2 | +5.45 (+21.17%) | 18,927 |
| 6 Jun 2005 | INR | 0 | 0 | 0 | 25.75 | 25.75 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 25.75 | 25.75 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 24.55 | 25.75 | 24.55 | 25.75 | 25.75 | +1.2 (+4.89%) | 7,850 |
| 1 Jun 2005 | INR | 24.5 | 24.55 | 23.5 | 24.55 | 24.55 | +1.15 (+4.91%) | 9,190 |
| 31 May 2005 | INR | 21.6 | 23.4 | 21.6 | 23.4 | 23.4 | +0.75 (+3.31%) | 11,355 |
| 30 May 2005 | INR | 23.05 | 23.75 | 22.65 | 22.65 | 22.65 | -1.15 (-4.83%) | 2,580 |
| 27 May 2005 | INR | 24 | 24.4 | 23.6 | 23.8 | 23.8 | -0.2 (-0.83%) | 3,065 |
| 26 May 2005 | INR | 24.95 | 25 | 24 | 24 | 24 | -0.1 (-0.41%) | 16,800 |
| 25 May 2005 | INR | 25.45 | 26 | 23.5 | 24.1 | 24.1 | -2.45 (-9.23%) | 5,250 |
| 24 May 2005 | INR | 26.6 | 26.65 | 25 | 26.55 | 26.55 | +2.3 (+9.48%) | 26,365 |
| 23 May 2005 | INR | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | +2.2 (+9.98%) | 7,748 |
| 20 May 2005 | INR | 21.75 | 22.05 | 20.5 | 22.05 | 22.05 | +2 (+9.98%) | 16,551 |
| 19 May 2005 | INR | 19.5 | 20.05 | 18.1 | 20.05 | 20.05 | +1.8 (+9.86%) | 6,154 |
| 18 May 2005 | INR | 17 | 18.25 | 17 | 18.25 | 18.25 | +1.5 (+8.96%) | 7,877 |
| 17 May 2005 | INR | 16.25 | 17.25 | 16.25 | 16.75 | 16.75 | +0.15 (+0.90%) | 6,143 |
| 16 May 2005 | INR | 15.8 | 16.8 | 15.8 | 16.6 | 16.6 | +1.3 (+8.50%) | 12,144 |
| 13 May 2005 | INR | 15.5 | 15.9 | 15.25 | 15.3 | 15.3 | -0.4 (-2.55%) | 1,500 |
