| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2005 | INR | 60.7 | 61.9 | 58.9 | 59.35 | 59.35 | -0.1 (-0.17%) | 60,298 |
| 13 Jun 2005 | INR | 61.25 | 61.35 | 59 | 59.45 | 59.45 | +0.05 (+0.08%) | 35,126 |
| 10 Jun 2005 | INR | 61 | 61 | 58.5 | 59.4 | 59.4 | -0.6 (-1%) | 59,843 |
| 9 Jun 2005 | INR | 62.95 | 62.95 | 57.6 | 60 | 60 | -0.5 (-0.83%) | 50,779 |
| 8 Jun 2005 | INR | 62.55 | 62.55 | 59.9 | 60.5 | 60.5 | +0.85 (+1.42%) | 114,054 |
| 7 Jun 2005 | INR | 58.75 | 61.4 | 58.05 | 59.65 | 59.65 | +2.6 (+4.56%) | 89,355 |
| 6 Jun 2005 | INR | 0 | 0 | 0 | 57.05 | 57.05 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 57.05 | 57.05 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 59 | 59.5 | 56.5 | 57.05 | 57.05 | -0.95 (-1.64%) | 25,673 |
| 1 Jun 2005 | INR | 58 | 59 | 57.5 | 58 | 58 | +0.4 (+0.69%) | 21,826 |
| 31 May 2005 | INR | 58 | 59.8 | 57 | 57.6 | 57.6 | +0.3 (+0.52%) | 25,018 |
| 30 May 2005 | INR | 59 | 59.9 | 56.75 | 57.3 | 57.3 | +0.05 (+0.09%) | 29,055 |
| 27 May 2005 | INR | 61 | 61.5 | 55.8 | 57.25 | 57.25 | -1.4 (-2.39%) | 45,347 |
| 26 May 2005 | INR | 64.15 | 64.15 | 58.5 | 58.65 | 58.65 | -2.45 (-4.01%) | 32,117 |
| 25 May 2005 | INR | 59 | 61.2 | 58 | 61.1 | 61.1 | +2.8 (+4.80%) | 110,362 |
| 24 May 2005 | INR | 59.5 | 60.8 | 57.6 | 58.3 | 58.3 | -0.05 (-0.09%) | 26,775 |
| 23 May 2005 | INR | 62.8 | 62.8 | 57.85 | 58.35 | 58.35 | -0.65 (-1.10%) | 30,212 |
| 20 May 2005 | INR | 60 | 61.7 | 59 | 59 | 59 | -0.1 (-0.17%) | 41,919 |
| 19 May 2005 | INR | 63.15 | 63.15 | 58.5 | 59.1 | 59.1 | -1.05 (-1.75%) | 42,857 |
| 18 May 2005 | INR | 66.45 | 66.45 | 60.15 | 60.15 | 60.15 | -3.15 (-4.98%) | 105,956 |
| 17 May 2005 | INR | 63.35 | 63.35 | 60 | 63.3 | 63.3 | +2.95 (+4.89%) | 173,321 |
| 16 May 2005 | INR | 58.75 | 60.35 | 58.75 | 60.35 | 60.35 | +2.85 (+4.96%) | 85,147 |
| 13 May 2005 | INR | 61.7 | 61.7 | 57 | 57.5 | 57.5 | -2.4 (-4.01%) | 82,801 |
| 12 May 2005 | INR | 59.5 | 59.9 | 58 | 59.9 | 59.9 | +2.85 (+5.00%) | 70,805 |
| 11 May 2005 | INR | 59.5 | 60.85 | 56.95 | 57.05 | 57.05 | -2.85 (-4.76%) | 86,535 |
| 10 May 2005 | INR | 62.85 | 64.5 | 59.9 | 59.9 | 59.9 | -3.1 (-4.92%) | 150,532 |
| 9 May 2005 | INR | 68 | 69.55 | 62.95 | 63 | 63 | -3.25 (-4.91%) | 266,939 |
| 6 May 2005 | INR | 65 | 66.25 | 63.5 | 66.25 | 66.25 | +3.15 (+4.99%) | 67,838 |
| 5 May 2005 | INR | 62.75 | 63.1 | 61 | 63.1 | 63.1 | +2.1 (+3.44%) | 47,928 |
| 4 May 2005 | INR | 63.5 | 63.5 | 59.55 | 61 | 61 | -1.35 (-2.17%) | 76,014 |
