| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jun 2005 | INR | 28.5 | 28.75 | 27.85 | 27.95 | 27.95 | -0.15 (-0.53%) | 130,951 |
| 9 Jun 2005 | INR | 29 | 29.25 | 28.1 | 28.1 | 28.1 | -1.05 (-3.60%) | 137,514 |
| 8 Jun 2005 | INR | 29.5 | 29.85 | 28.9 | 29.15 | 29.15 | -0.1 (-0.34%) | 86,708 |
| 7 Jun 2005 | INR | 29 | 29.85 | 29 | 29.25 | 29.25 | -0.4 (-1.35%) | 73,701 |
| 6 Jun 2005 | INR | 0 | 0 | 0 | 29.65 | 29.65 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 29.65 | 29.65 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 30.7 | 30.95 | 29.55 | 29.65 | 29.65 | -0.2 (-0.67%) | 222,676 |
| 1 Jun 2005 | INR | 28 | 29.85 | 28 | 29.85 | 29.85 | +1.4 (+4.92%) | 146,673 |
| 31 May 2005 | INR | 28.95 | 29.1 | 28.35 | 28.45 | 28.45 | -0.5 (-1.73%) | 116,985 |
| 30 May 2005 | INR | 29.75 | 29.8 | 28.5 | 28.95 | 28.95 | -0.35 (-1.19%) | 141,420 |
| 27 May 2005 | INR | 29.8 | 30.35 | 29.25 | 29.3 | 29.3 | -0.5 (-1.68%) | 130,750 |
| 26 May 2005 | INR | 31 | 31.75 | 29.75 | 29.8 | 29.8 | -1.5 (-4.79%) | 373,731 |
| 25 May 2005 | INR | 31.5 | 32.35 | 31.15 | 31.3 | 31.3 | +0.45 (+1.46%) | 606,390 |
| 24 May 2005 | INR | 30 | 30.85 | 30 | 30.85 | 30.85 | +1.45 (+4.93%) | 564,429 |
| 23 May 2005 | INR | 28.5 | 29.6 | 28.5 | 29.4 | 29.4 | +1.15 (+4.07%) | 227,140 |
| 20 May 2005 | INR | 28.5 | 28.7 | 27.9 | 28.25 | 28.25 | 0.0 (0.0%) | 111,019 |
| 19 May 2005 | INR | 28.5 | 28.95 | 28 | 28.25 | 28.25 | +0.6 (+2.17%) | 214,607 |
| 18 May 2005 | INR | 28 | 29 | 27.4 | 27.65 | 27.65 | -0.55 (-1.95%) | 200,534 |
| 17 May 2005 | INR | 28 | 29.4 | 28 | 28.2 | 28.2 | -0.5 (-1.74%) | 260,560 |
| 16 May 2005 | INR | 27.45 | 28.7 | 27.25 | 28.7 | 28.7 | +1.35 (+4.94%) | 330,755 |
| 13 May 2005 | INR | 27 | 27.85 | 26.75 | 27.35 | 27.35 | +0.25 (+0.92%) | 195,099 |
| 12 May 2005 | INR | 27.25 | 27.85 | 26.5 | 27.1 | 27.1 | +0.3 (+1.12%) | 397,046 |
| 11 May 2005 | INR | 26.5 | 27.65 | 26.05 | 26.8 | 26.8 | +0.4 (+1.52%) | 259,848 |
| 10 May 2005 | INR | 26.7 | 26.7 | 26 | 26.4 | 26.4 | +0.95 (+3.73%) | 404,252 |
| 9 May 2005 | INR | 24.4 | 25.45 | 24.4 | 25.45 | 25.45 | +1.2 (+4.95%) | 60,465 |
| 6 May 2005 | INR | 24.05 | 25 | 23.95 | 24.25 | 24.25 | -0.15 (-0.61%) | 80,075 |
| 5 May 2005 | INR | 24.65 | 25 | 24.15 | 24.4 | 24.4 | +0.35 (+1.46%) | 99,719 |
| 4 May 2005 | INR | 24.05 | 24.25 | 23.8 | 24.05 | 24.05 | +0.25 (+1.05%) | 86,871 |
| 3 May 2005 | INR | 24.2 | 24.35 | 23.7 | 23.8 | 23.8 | -0.2 (-0.83%) | 64,754 |
| 2 May 2005 | INR | 23.6 | 24.2 | 23.6 | 24 | 24 | +0.6 (+2.56%) | 118,147 |
