| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2005 | INR | 11.18 | 11.35 | 10.9 | 10.95 | 109.5 | 0.0 (0.0%) | 430,168 |
| 15 Jun 2005 | INR | 11.19 | 11.25 | 10.8 | 10.95 | 109.5 | -0.06 (-0.54%) | 608,254 |
| 14 Jun 2005 | INR | 11.28 | 11.28 | 11 | 11.01 | 110.1 | -0.03 (-0.27%) | 298,860 |
| 13 Jun 2005 | INR | 11.35 | 11.5 | 11 | 11.04 | 110.4 | -0.06 (-0.54%) | 274,860 |
| 10 Jun 2005 | INR | 11.4 | 11.4 | 10.95 | 11.1 | 111 | +0.05 (+0.45%) | 1,242,475 |
| 9 Jun 2005 | INR | 11.49 | 11.5 | 11.01 | 11.05 | 110.5 | -0.15 (-1.34%) | 404,902 |
| 8 Jun 2005 | INR | 11.5 | 11.6 | 11.15 | 11.2 | 112 | -0.06 (-0.53%) | 597,203 |
| 7 Jun 2005 | INR | 11.05 | 11.5 | 11.02 | 11.26 | 112.6 | -0.02 (-0.18%) | 413,759 |
| 6 Jun 2005 | INR | 0 | 0 | 0 | 11.28 | 112.8 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 11.28 | 112.8 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 11.9 | 11.9 | 11.01 | 11.28 | 112.8 | -0.4 (-3.42%) | 644,350 |
| 1 Jun 2005 | INR | 12.25 | 12.6 | 11.6 | 11.68 | 116.8 | -0.84 (-6.71%) | 512,683 |
| 31 May 2005 | INR | 13.49 | 13.49 | 12.4 | 12.52 | 125.2 | +0.04 (+0.32%) | 147,434 |
| 30 May 2005 | INR | 12.6 | 12.95 | 12.15 | 12.48 | 124.8 | -0.36 (-2.80%) | 111,750 |
| 27 May 2005 | INR | 12.77 | 13.4 | 12.7 | 12.84 | 128.4 | -0.49 (-3.68%) | 384,248 |
| 26 May 2005 | INR | 14 | 14 | 12.75 | 13.33 | 133.3 | +0.51 (+3.98%) | 532,079 |
| 25 May 2005 | INR | 12.7 | 13 | 12.5 | 12.82 | 128.2 | +0.4 (+3.22%) | 535,374 |
| 24 May 2005 | INR | 12.75 | 12.8 | 12.3 | 12.42 | 124.2 | +0.04 (+0.32%) | 384,346 |
| 23 May 2005 | INR | 12.5 | 13.09 | 12.25 | 12.38 | 123.8 | +0.43 (+3.60%) | 395,097 |
| 20 May 2005 | INR | 12.9 | 13.2 | 11.9 | 11.95 | 119.5 | -0.05 (-0.42%) | 156,687 |
| 19 May 2005 | INR | 12 | 12.9 | 11.9 | 12 | 120 | +0.15 (+1.27%) | 577,343 |
| 18 May 2005 | INR | 12.15 | 12.15 | 11.8 | 11.85 | 118.5 | -0.19 (-1.58%) | 105,083 |
| 17 May 2005 | INR | 12.55 | 12.55 | 12 | 12.04 | 120.4 | -0.23 (-1.87%) | 155,860 |
| 16 May 2005 | INR | 12.7 | 12.7 | 11.8 | 12.27 | 122.7 | +0.3 (+2.51%) | 197,558 |
| 13 May 2005 | INR | 11.95 | 12.24 | 11.7 | 11.97 | 119.7 | -0.11 (-0.91%) | 167,012 |
| 12 May 2005 | INR | 12.36 | 12.36 | 12.02 | 12.08 | 120.8 | +0.07 (+0.58%) | 109,352 |
| 11 May 2005 | INR | 11.7 | 12.4 | 11.7 | 12.01 | 120.1 | -0.29 (-2.36%) | 130,550 |
| 10 May 2005 | INR | 12.71 | 12.71 | 12.01 | 12.3 | 123 | -0.38 (-3.00%) | 157,026 |
| 9 May 2005 | INR | 12.5 | 12.99 | 12.5 | 12.68 | 126.8 | -0.06 (-0.47%) | 141,056 |
| 6 May 2005 | INR | 13.45 | 13.45 | 12.25 | 12.74 | 127.4 | -0.51 (-3.85%) | 341,637 |
