| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2005 | INR | 65 | 65 | 62.75 | 62.85 | 62.85 | -1.95 (-3.01%) | 11,110 |
| 15 Jun 2005 | INR | 64 | 65.5 | 64 | 64.8 | 64.8 | +0.8 (+1.25%) | 12,536 |
| 14 Jun 2005 | INR | 65.9 | 66.3 | 63.55 | 64 | 64 | -0.5 (-0.78%) | 15,410 |
| 13 Jun 2005 | INR | 67 | 67 | 64 | 64.5 | 64.5 | +0.5 (+0.78%) | 17,423 |
| 10 Jun 2005 | INR | 65.35 | 66.2 | 63.65 | 64 | 64 | -1.2 (-1.84%) | 12,049 |
| 9 Jun 2005 | INR | 66.95 | 67.45 | 65 | 65.2 | 65.2 | -0.8 (-1.21%) | 35,908 |
| 8 Jun 2005 | INR | 67.9 | 68 | 65.55 | 66 | 66 | -0.7 (-1.05%) | 30,512 |
| 7 Jun 2005 | INR | 69.25 | 69.45 | 66.15 | 66.7 | 66.7 | +2.2 (+3.41%) | 32,056 |
| 6 Jun 2005 | INR | 0 | 0 | 0 | 64.5 | 64.5 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 64.5 | 64.5 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 65.8 | 66.5 | 64.05 | 64.5 | 64.5 | -0.65 (-1.00%) | 19,661 |
| 1 Jun 2005 | INR | 65.55 | 66.4 | 64.5 | 65.15 | 65.15 | +0.8 (+1.24%) | 34,990 |
| 31 May 2005 | INR | 64.4 | 65.5 | 63.7 | 64.35 | 64.35 | +0.7 (+1.10%) | 35,500 |
| 30 May 2005 | INR | 66.5 | 66.5 | 63.25 | 63.65 | 63.65 | -0.5 (-0.78%) | 38,079 |
| 27 May 2005 | INR | 66.35 | 68.9 | 63.3 | 64.15 | 64.15 | -1.05 (-1.61%) | 156,391 |
| 26 May 2005 | INR | 63.5 | 66.35 | 61.8 | 65.2 | 65.2 | +2.4 (+3.82%) | 88,999 |
| 25 May 2005 | INR | 63 | 65.65 | 62.05 | 62.8 | 62.8 | -1.15 (-1.80%) | 42,038 |
| 24 May 2005 | INR | 64.7 | 67.05 | 61.25 | 63.95 | 63.95 | +0.1 (+0.16%) | 221,987 |
| 23 May 2005 | INR | 55.4 | 66.35 | 55.4 | 63.85 | 63.85 | +8.55 (+15.46%) | 257,547 |
| 20 May 2005 | INR | 55 | 56 | 54.15 | 55.3 | 55.3 | +1.15 (+2.12%) | 20,873 |
| 19 May 2005 | INR | 57 | 57 | 53.5 | 54.15 | 54.15 | -0.4 (-0.73%) | 10,600 |
| 18 May 2005 | INR | 55.75 | 56.35 | 54.2 | 54.55 | 54.55 | -1.4 (-2.50%) | 17,440 |
| 17 May 2005 | INR | 58.25 | 58.25 | 55.65 | 55.95 | 55.95 | -0.45 (-0.80%) | 12,123 |
| 16 May 2005 | INR | 58.4 | 59.25 | 56.4 | 56.4 | 56.4 | -0.8 (-1.40%) | 43,567 |
| 13 May 2005 | INR | 55.95 | 58.5 | 54 | 57.2 | 57.2 | +2.65 (+4.86%) | 77,969 |
| 12 May 2005 | INR | 55.9 | 56 | 54.15 | 54.55 | 54.55 | -0.15 (-0.27%) | 12,687 |
| 11 May 2005 | INR | 55.35 | 55.55 | 54.55 | 54.7 | 54.7 | -0.1 (-0.18%) | 12,136 |
| 10 May 2005 | INR | 53.5 | 57 | 53.5 | 54.8 | 54.8 | -0.1 (-0.18%) | 16,046 |
| 9 May 2005 | INR | 55 | 55.9 | 53.2 | 54.9 | 54.9 | -0.5 (-0.90%) | 44,636 |
| 6 May 2005 | INR | 51 | 59.55 | 50 | 55.4 | 55.4 | +4.9 (+9.70%) | 134,864 |
