| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2005 | INR | 19 | 19.6 | 19 | 19.01 | 19.01 | -0.24 (-1.25%) | 18,700 |
| 13 Jun 2005 | INR | 19.98 | 19.98 | 19 | 19.25 | 19.25 | -0.08 (-0.41%) | 12,296 |
| 10 Jun 2005 | INR | 19.99 | 20.2 | 19.2 | 19.33 | 19.33 | +0.03 (+0.16%) | 25,902 |
| 9 Jun 2005 | INR | 19.75 | 20.5 | 19.15 | 19.3 | 19.3 | -0.2 (-1.03%) | 23,844 |
| 8 Jun 2005 | INR | 21.95 | 23.89 | 19.1 | 19.5 | 19.5 | -0.1 (-0.51%) | 22,415 |
| 7 Jun 2005 | INR | 20.2 | 20.55 | 19.3 | 19.6 | 19.6 | +3.6 (+22.50%) | 22,173 |
| 6 Jun 2005 | INR | 0 | 0 | 0 | 16 | 16 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 16 | 16 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 16.1 | 16.75 | 15.9 | 16 | 16 | +0.49 (+3.16%) | 13,648 |
| 1 Jun 2005 | INR | 15.8 | 16.1 | 15.1 | 15.51 | 15.51 | -0.59 (-3.66%) | 3,600 |
| 31 May 2005 | INR | 16 | 16.19 | 15.65 | 16.1 | 16.1 | +0.1 (+0.63%) | 7,126 |
| 30 May 2005 | INR | 14.81 | 17 | 14.81 | 16 | 16 | -0.45 (-2.74%) | 12,110 |
| 27 May 2005 | INR | 17.7 | 18.5 | 15.7 | 16.45 | 16.45 | -1.24 (-7.01%) | 37,948 |
| 26 May 2005 | INR | 18.25 | 18.49 | 17.55 | 17.69 | 17.69 | -0.13 (-0.73%) | 39,613 |
| 25 May 2005 | INR | 18.95 | 19.4 | 17.77 | 17.82 | 17.82 | -0.15 (-0.83%) | 146,569 |
| 24 May 2005 | INR | 14.3 | 17.97 | 14.02 | 17.97 | 17.97 | +2.97 (+19.80%) | 92,062 |
| 23 May 2005 | INR | 14.45 | 15 | 14.15 | 15 | 15 | +0.85 (+6.01%) | 21,161 |
| 20 May 2005 | INR | 14.15 | 14.5 | 13.8 | 14.15 | 14.15 | +0.58 (+4.27%) | 8,725 |
| 19 May 2005 | INR | 13.11 | 13.95 | 13.11 | 13.57 | 13.57 | +0.06 (+0.44%) | 1,432 |
| 18 May 2005 | INR | 13.15 | 13.9 | 13.05 | 13.51 | 13.51 | +0.36 (+2.74%) | 2,586 |
| 17 May 2005 | INR | 13.15 | 13.75 | 12.85 | 13.15 | 13.15 | -0.25 (-1.87%) | 4,522 |
| 16 May 2005 | INR | 14.45 | 14.45 | 13.3 | 13.4 | 13.4 | -0.59 (-4.22%) | 5,705 |
| 13 May 2005 | INR | 13.3 | 13.99 | 13.3 | 13.99 | 13.99 | +0.39 (+2.87%) | 5,900 |
| 12 May 2005 | INR | 13.51 | 14.3 | 13.17 | 13.6 | 13.6 | -0.4 (-2.86%) | 4,080 |
| 11 May 2005 | INR | 14.25 | 14.49 | 13.1 | 14 | 14 | +0.47 (+3.47%) | 4,000 |
| 10 May 2005 | INR | 14.5 | 14.5 | 13.52 | 13.53 | 13.53 | -0.82 (-5.71%) | 6,911 |
| 9 May 2005 | INR | 14.98 | 14.99 | 12.9 | 14.35 | 14.35 | +1.64 (+12.90%) | 23,636 |
| 6 May 2005 | INR | 13.05 | 13.2 | 12.5 | 12.71 | 12.71 | +0.04 (+0.32%) | 5,615 |
| 5 May 2005 | INR | 12.37 | 12.67 | 12.37 | 12.67 | 12.67 | +0.28 (+2.26%) | 5,100 |
| 4 May 2005 | INR | 12.01 | 12.39 | 11.5 | 12.39 | 12.39 | +0.39 (+3.25%) | 2,445 |
