| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2005 | INR | 52.9 | 56.95 | 52.6 | 55.05 | 55.05 | +5.6 (+11.32%) | 221,508 |
| 6 Jun 2005 | INR | 0 | 0 | 0 | 49.45 | 49.45 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 49.45 | 49.45 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 50.5 | 52.45 | 49 | 49.45 | 49.45 | -0.05 (-0.10%) | 84,418 |
| 1 Jun 2005 | INR | 46.2 | 49.95 | 45.15 | 49.5 | 49.5 | +3 (+6.45%) | 56,270 |
| 31 May 2005 | INR | 46 | 46.85 | 45.55 | 46.5 | 46.5 | +0.2 (+0.43%) | 20,994 |
| 30 May 2005 | INR | 42 | 48 | 42 | 46.3 | 46.3 | -1.35 (-2.83%) | 13,703 |
| 27 May 2005 | INR | 49.15 | 49.5 | 46.5 | 47.65 | 47.65 | -1.45 (-2.95%) | 33,280 |
| 26 May 2005 | INR | 49.4 | 49.9 | 48.6 | 49.1 | 49.1 | +0.45 (+0.92%) | 25,024 |
| 25 May 2005 | INR | 48 | 49.35 | 47.5 | 48.65 | 48.65 | +0.05 (+0.10%) | 24,064 |
| 24 May 2005 | INR | 50.5 | 50.5 | 48 | 48.6 | 48.6 | -0.4 (-0.82%) | 17,177 |
| 23 May 2005 | INR | 48.85 | 49.95 | 47.95 | 49 | 49 | +0.5 (+1.03%) | 18,886 |
| 20 May 2005 | INR | 48 | 50 | 47.1 | 48.5 | 48.5 | +0.1 (+0.21%) | 22,809 |
| 19 May 2005 | INR | 49.95 | 50.9 | 48 | 48.4 | 48.4 | +0.45 (+0.94%) | 30,195 |
| 18 May 2005 | INR | 46 | 49.5 | 46 | 47.95 | 47.95 | -0.35 (-0.72%) | 28,113 |
| 17 May 2005 | INR | 52.05 | 53.6 | 47.7 | 48.3 | 48.3 | -3.25 (-6.30%) | 102,961 |
| 16 May 2005 | INR | 48 | 52.5 | 47.5 | 51.55 | 51.55 | +4.05 (+8.53%) | 146,576 |
| 13 May 2005 | INR | 45.45 | 47.8 | 45 | 47.5 | 47.5 | +1.7 (+3.71%) | 33,466 |
| 12 May 2005 | INR | 45 | 46.5 | 45 | 45.8 | 45.8 | +0.75 (+1.66%) | 14,259 |
| 11 May 2005 | INR | 42 | 47 | 42 | 45.05 | 45.05 | +2.25 (+5.26%) | 27,658 |
| 10 May 2005 | INR | 41.05 | 43.1 | 41.05 | 42.8 | 42.8 | +1.3 (+3.13%) | 6,275 |
| 9 May 2005 | INR | 42 | 42.45 | 40.45 | 41.5 | 41.5 | 0.0 (0.0%) | 14,650 |
| 6 May 2005 | INR | 41.5 | 41.5 | 40.1 | 41.5 | 41.5 | +0.6 (+1.47%) | 3,200 |
| 5 May 2005 | INR | 41.35 | 41.4 | 40.8 | 40.9 | 40.9 | -0.05 (-0.12%) | 5,700 |
| 4 May 2005 | INR | 39.1 | 40.95 | 39.1 | 40.95 | 40.95 | +0.95 (+2.38%) | 3,826 |
| 3 May 2005 | INR | 40 | 41.5 | 39.9 | 40 | 40 | 0.0 (0.0%) | 7,304 |
| 2 May 2005 | INR | 35.2 | 40.65 | 35.2 | 40 | 40 | +1.5 (+3.90%) | 7,779 |
| 29 Apr 2005 | INR | 42 | 42.1 | 38.5 | 38.5 | 38.5 | -2.8 (-6.78%) | 17,615 |
| 28 Apr 2005 | INR | 43.85 | 43.85 | 41.05 | 41.3 | 41.3 | -0.95 (-2.25%) | 17,095 |
| 27 Apr 2005 | INR | 43.25 | 44.15 | 42.05 | 42.25 | 42.25 | -1.45 (-3.32%) | 13,990 |
