| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2005 | INR | 97 | 98.95 | 95.3 | 97.6 | 97.6 | +0.8 (+0.83%) | 11,500 |
| 15 Jun 2005 | INR | 96.7 | 100 | 96.7 | 96.8 | 96.8 | -2.2 (-2.22%) | 16,400 |
| 14 Jun 2005 | INR | 100.4 | 100.4 | 96.5 | 99 | 99 | +0.55 (+0.56%) | 30,800 |
| 13 Jun 2005 | INR | 98.45 | 98.45 | 98.45 | 98.45 | 98.45 | +1.9 (+1.97%) | 800 |
| 10 Jun 2005 | INR | 96.55 | 96.55 | 96.55 | 96.55 | 96.55 | +1.85 (+1.95%) | 600 |
| 9 Jun 2005 | INR | 94.7 | 94.7 | 94.7 | 94.7 | 94.7 | +1.85 (+1.99%) | 2,100 |
| 8 Jun 2005 | INR | 92.85 | 92.85 | 92.85 | 92.85 | 92.85 | +1.8 (+1.98%) | 1,200 |
| 7 Jun 2005 | INR | 91.05 | 91.05 | 91.05 | 91.05 | 91.05 | +6.85 (+8.14%) | 900 |
| 6 Jun 2005 | INR | 0 | 0 | 0 | 84.2 | 84.2 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 84.2 | 84.2 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 84.15 | 84.2 | 82 | 84.2 | 84.2 | +1.3 (+1.57%) | 14,200 |
| 1 Jun 2005 | INR | 80.9 | 84.2 | 80.9 | 82.9 | 82.9 | +0.35 (+0.42%) | 18,400 |
| 31 May 2005 | INR | 82.55 | 83.5 | 82.55 | 82.55 | 82.55 | -1.65 (-1.96%) | 9,700 |
| 30 May 2005 | INR | 87.5 | 87.55 | 84.2 | 84.2 | 84.2 | -1.7 (-1.98%) | 5,600 |
| 27 May 2005 | INR | 85.9 | 85.9 | 83.15 | 85.9 | 85.9 | +1.65 (+1.96%) | 52,900 |
| 26 May 2005 | INR | 84.25 | 84.25 | 84.25 | 84.25 | 84.25 | +1.65 (+2.00%) | 1,700 |
| 25 May 2005 | INR | 82.6 | 82.6 | 82.6 | 82.6 | 82.6 | +1.6 (+1.98%) | 1,600 |
| 24 May 2005 | INR | 81 | 81 | 81 | 81 | 81 | +1.55 (+1.95%) | 2,800 |
| 23 May 2005 | INR | 79.45 | 79.45 | 79.45 | 79.45 | 79.45 | +1.55 (+1.99%) | 500 |
| 20 May 2005 | INR | 77.9 | 77.9 | 77.9 | 77.9 | 77.9 | +1.5 (+1.96%) | 1,100 |
| 19 May 2005 | INR | 76.4 | 76.4 | 76.4 | 76.4 | 76.4 | +1.45 (+1.93%) | 100 |
| 18 May 2005 | INR | 74.95 | 74.95 | 74.95 | 74.95 | 74.95 | +2.85 (+3.95%) | 1,700 |
| 17 May 2005 | INR | 0 | 0 | 0 | 72.1 | 72.1 | 0.0 (0.0%) | 0 |
| 16 May 2005 | INR | 72.1 | 72.1 | 72.1 | 72.1 | 72.1 | +1.4 (+1.98%) | 900 |
| 13 May 2005 | INR | 70.7 | 70.7 | 70.7 | 70.7 | 70.7 | +1.35 (+1.95%) | 100 |
| 12 May 2005 | INR | 69.35 | 69.35 | 69.35 | 69.35 | 69.35 | +1.35 (+1.99%) | 100 |
| 11 May 2005 | INR | 68 | 68 | 68 | 68 | 68 | +1.3 (+1.95%) | 1,500 |
| 10 May 2005 | INR | 66.7 | 66.7 | 66.7 | 66.7 | 66.7 | +1.3 (+1.99%) | 10,800 |
| 9 May 2005 | INR | 65.05 | 65.4 | 65.05 | 65.4 | 65.4 | +1.25 (+1.95%) | 13,900 |
| 6 May 2005 | INR | 63 | 64.2 | 63 | 64.15 | 64.15 | +1.1 (+1.74%) | 8,100 |
