| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2005 | INR | 21.7 | 21.7 | 20.5 | 20.6 | 20.6 | -0.3 (-1.44%) | 3,450 |
| 13 Jun 2005 | INR | 21.5 | 21.5 | 20 | 20.9 | 20.9 | -0.85 (-3.91%) | 8,700 |
| 10 Jun 2005 | INR | 21.1 | 22.25 | 21.1 | 21.75 | 21.75 | +0.2 (+0.93%) | 4,841 |
| 9 Jun 2005 | INR | 21 | 23.45 | 21 | 21.55 | 21.55 | -0.8 (-3.58%) | 16,767 |
| 8 Jun 2005 | INR | 23 | 23.8 | 22 | 22.35 | 22.35 | +0.35 (+1.59%) | 18,082 |
| 7 Jun 2005 | INR | 20.5 | 23.25 | 20.5 | 22 | 22 | +2.05 (+10.28%) | 38,388 |
| 6 Jun 2005 | INR | 0 | 0 | 0 | 19.95 | 19.95 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 19.95 | 19.95 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 21.5 | 21.5 | 19.55 | 19.95 | 19.95 | -0.05 (-0.25%) | 7,051 |
| 1 Jun 2005 | INR | 20.15 | 20.75 | 19.75 | 20 | 20 | -0.05 (-0.25%) | 7,976 |
| 31 May 2005 | INR | 20.45 | 20.5 | 19.75 | 20.05 | 20.05 | +0.55 (+2.82%) | 5,745 |
| 30 May 2005 | INR | 21 | 21 | 19.5 | 19.5 | 19.5 | -1.05 (-5.11%) | 15,280 |
| 27 May 2005 | INR | 21 | 22 | 20.55 | 20.55 | 20.55 | -0.3 (-1.44%) | 45,654 |
| 26 May 2005 | INR | 19.5 | 21 | 19.5 | 20.85 | 20.85 | +1.5 (+7.75%) | 20,798 |
| 25 May 2005 | INR | 18.75 | 19.35 | 18.5 | 19.35 | 19.35 | +1.1 (+6.03%) | 33,200 |
| 24 May 2005 | INR | 19 | 19 | 18.25 | 18.25 | 18.25 | -0.65 (-3.44%) | 1,100 |
| 23 May 2005 | INR | 19 | 19.4 | 18.5 | 18.9 | 18.9 | -1.05 (-5.26%) | 6,418 |
| 20 May 2005 | INR | 18 | 19.95 | 17.15 | 19.95 | 19.95 | +1.7 (+9.32%) | 32,614 |
| 19 May 2005 | INR | 18.7 | 19 | 18.05 | 18.25 | 18.25 | +0.35 (+1.96%) | 7,700 |
| 18 May 2005 | INR | 18 | 18.15 | 17.5 | 17.9 | 17.9 | +0.25 (+1.42%) | 3,501 |
| 17 May 2005 | INR | 17.75 | 18.25 | 17.6 | 17.65 | 17.65 | -0.7 (-3.81%) | 5,258 |
| 16 May 2005 | INR | 18 | 19.25 | 18 | 18.35 | 18.35 | +0.45 (+2.51%) | 22,752 |
| 13 May 2005 | INR | 19.75 | 19.75 | 17 | 17.9 | 17.9 | -0.6 (-3.24%) | 20,402 |
| 12 May 2005 | INR | 17.05 | 19.2 | 17.05 | 18.5 | 18.5 | -0.3 (-1.60%) | 7,862 |
| 11 May 2005 | INR | 17.3 | 18.8 | 17.3 | 18.8 | 18.8 | +0.8 (+4.44%) | 3,463 |
| 10 May 2005 | INR | 17.25 | 19.9 | 17.25 | 18 | 18 | +1.5 (+9.09%) | 17,851 |
| 9 May 2005 | INR | 16 | 17.5 | 16 | 16.5 | 16.5 | +0.5 (+3.13%) | 22,173 |
| 6 May 2005 | INR | 16.05 | 16.95 | 15.35 | 16 | 16 | -0.1 (-0.62%) | 17,750 |
| 5 May 2005 | INR | 16 | 16.85 | 16 | 16.1 | 16.1 | 0.0 (0.0%) | 15,550 |
| 4 May 2005 | INR | 16 | 16.1 | 16 | 16.1 | 16.1 | 0.0 (0.0%) | 200 |
