| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2005 | INR | 17.05 | 17.5 | 15.75 | 16.05 | 160.5 | -1.05 (-6.14%) | 19,210 |
| 15 Jun 2005 | INR | 17.85 | 18 | 17.1 | 17.1 | 171 | -0.1 (-0.58%) | 35,810 |
| 14 Jun 2005 | INR | 17.5 | 17.7 | 17.1 | 17.2 | 172 | -0.2 (-1.15%) | 21,000 |
| 13 Jun 2005 | INR | 16.4 | 18 | 16.4 | 17.4 | 174 | +0.5 (+2.96%) | 32,775 |
| 10 Jun 2005 | INR | 17.4 | 18.2 | 16.5 | 16.9 | 169 | +0.5 (+3.05%) | 123,278 |
| 9 Jun 2005 | INR | 15.25 | 17 | 15.25 | 16.4 | 164 | -0.13 (-0.79%) | 36,893 |
| 8 Jun 2005 | INR | 16.2 | 16.9 | 16 | 16.53 | 165.3 | +0.92 (+5.89%) | 77,753 |
| 7 Jun 2005 | INR | 15.65 | 16.2 | 15.4 | 15.61 | 156.1 | +1.61 (+11.50%) | 35,746 |
| 6 Jun 2005 | INR | 0 | 0 | 0 | 14 | 140 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 14 | 140 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 14.85 | 14.95 | 13.75 | 14 | 140 | -0.65 (-4.44%) | 67,653 |
| 1 Jun 2005 | INR | 13.98 | 14.7 | 13.3 | 14.65 | 146.5 | +1.1 (+8.12%) | 54,554 |
| 31 May 2005 | INR | 14.7 | 15.75 | 13.18 | 13.55 | 135.5 | -0.95 (-6.55%) | 113,245 |
| 30 May 2005 | INR | 15.55 | 16.4 | 14.5 | 14.5 | 145 | -1.53 (-9.54%) | 29,772 |
| 27 May 2005 | INR | 17.5 | 18 | 15.85 | 16.03 | 160.3 | -1.17 (-6.80%) | 44,083 |
| 26 May 2005 | INR | 19.1 | 19.1 | 17 | 17.2 | 172 | -1.3 (-7.03%) | 51,425 |
| 25 May 2005 | INR | 19.2 | 19.9 | 18.25 | 18.5 | 185 | +0.11 (+0.60%) | 136,906 |
| 24 May 2005 | INR | 18.15 | 19.15 | 17.25 | 18.39 | 183.9 | +0.78 (+4.43%) | 184,050 |
| 23 May 2005 | INR | 16.6 | 17.61 | 16.35 | 17.61 | 176.1 | +1.6 (+9.99%) | 150,243 |
| 20 May 2005 | INR | 15.99 | 16.34 | 15.25 | 16.01 | 160.1 | +0.38 (+2.43%) | 66,727 |
| 19 May 2005 | INR | 15 | 16.43 | 15 | 15.63 | 156.3 | +0.69 (+4.62%) | 119,052 |
| 18 May 2005 | INR | 14.25 | 15.25 | 14.22 | 14.94 | 149.4 | +1.07 (+7.71%) | 139,657 |
| 17 May 2005 | INR | 13.25 | 14.31 | 12.51 | 13.87 | 138.7 | +0.86 (+6.61%) | 75,234 |
| 16 May 2005 | INR | 13.6 | 13.6 | 13 | 13.01 | 130.1 | -0.77 (-5.59%) | 26,449 |
| 13 May 2005 | INR | 13.94 | 13.94 | 13 | 13.78 | 137.8 | +0.32 (+2.38%) | 22,650 |
| 12 May 2005 | INR | 14 | 14 | 13.3 | 13.46 | 134.6 | -0.24 (-1.75%) | 30,117 |
| 11 May 2005 | INR | 13.5 | 13.88 | 12.75 | 13.7 | 137 | +0.45 (+3.40%) | 48,355 |
| 10 May 2005 | INR | 13.5 | 13.5 | 12.55 | 13.25 | 132.5 | +0.46 (+3.60%) | 24,575 |
| 9 May 2005 | INR | 11.75 | 12.95 | 11.75 | 12.79 | 127.9 | +0.1 (+0.79%) | 8,250 |
| 6 May 2005 | INR | 11.5 | 12.75 | 11.5 | 12.69 | 126.9 | +0.89 (+7.54%) | 3,000 |
