| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2005 | INR | 48 | 49.5 | 45.25 | 48.35 | 48.35 | +0.65 (+1.36%) | 371,827 |
| 15 Jun 2005 | INR | 45.8 | 48.2 | 44 | 47.7 | 47.7 | +3.65 (+8.29%) | 446,716 |
| 14 Jun 2005 | INR | 44.4 | 45.5 | 42 | 44.05 | 44.05 | +1.45 (+3.40%) | 353,114 |
| 13 Jun 2005 | INR | 39.95 | 42.95 | 39.55 | 42.6 | 42.6 | +3.35 (+8.54%) | 218,195 |
| 10 Jun 2005 | INR | 39 | 40.45 | 38 | 39.25 | 39.25 | +1.2 (+3.15%) | 193,364 |
| 9 Jun 2005 | INR | 38 | 38.5 | 35 | 38.05 | 38.05 | +1 (+2.70%) | 281,267 |
| 8 Jun 2005 | INR | 38.45 | 38.45 | 34.25 | 37.05 | 37.05 | +2.05 (+5.86%) | 363,114 |
| 7 Jun 2005 | INR | 33.85 | 35 | 31 | 35 | 35 | +8.5 (+32.08%) | 275,656 |
| 6 Jun 2005 | INR | 0 | 0 | 0 | 26.5 | 26.5 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 26.5 | 26.5 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 26.5 | 28.3 | 26.5 | 26.5 | 26.5 | -0.7 (-2.57%) | 18,850 |
| 1 Jun 2005 | INR | 29.1 | 29.3 | 27.2 | 27.2 | 27.2 | -0.8 (-2.86%) | 13,975 |
| 31 May 2005 | INR | 27.3 | 29.3 | 27.3 | 28 | 28 | -0.05 (-0.18%) | 18,468 |
| 30 May 2005 | INR | 29.9 | 30.25 | 28.05 | 28.05 | 28.05 | -1.65 (-5.56%) | 42,325 |
| 27 May 2005 | INR | 31.5 | 31.5 | 29 | 29.7 | 29.7 | -0.45 (-1.49%) | 202,327 |
| 26 May 2005 | INR | 29.25 | 30.5 | 27.75 | 30.15 | 30.15 | +2.65 (+9.64%) | 316,446 |
| 25 May 2005 | INR | 28 | 28.8 | 25.4 | 27.5 | 27.5 | +0.5 (+1.85%) | 193,461 |
| 24 May 2005 | INR | 24.25 | 28.2 | 24.25 | 27 | 27 | +1.45 (+5.68%) | 123,067 |
| 23 May 2005 | INR | 26.9 | 26.9 | 25 | 25.55 | 25.55 | +0.05 (+0.20%) | 33,433 |
| 20 May 2005 | INR | 27.15 | 27.15 | 25.15 | 25.5 | 25.5 | -0.5 (-1.92%) | 75,500 |
| 19 May 2005 | INR | 25 | 26.4 | 25 | 26 | 26 | +1.1 (+4.42%) | 46,895 |
| 18 May 2005 | INR | 25.9 | 26.95 | 24 | 24.9 | 24.9 | -0.1 (-0.40%) | 105,204 |
| 17 May 2005 | INR | 27.05 | 27.7 | 24.85 | 25 | 25 | -2.6 (-9.42%) | 79,035 |
| 16 May 2005 | INR | 29.5 | 29.6 | 26.7 | 27.6 | 27.6 | -1.3 (-4.50%) | 90,578 |
| 13 May 2005 | INR | 31.7 | 31.7 | 27 | 28.9 | 28.9 | +0.05 (+0.17%) | 197,264 |
| 12 May 2005 | INR | 29.9 | 29.9 | 25.4 | 28.85 | 28.85 | +1.55 (+5.68%) | 129,464 |
| 11 May 2005 | INR | 27.9 | 28.65 | 25.15 | 27.3 | 27.3 | +1.25 (+4.80%) | 358,077 |
| 10 May 2005 | INR | 25.65 | 26.05 | 24.7 | 26.05 | 26.05 | +2.35 (+9.92%) | 289,288 |
| 9 May 2005 | INR | 22.45 | 23.7 | 22 | 23.7 | 23.7 | +2.6 (+12.32%) | 29,354 |
| 6 May 2005 | INR | 21 | 21.7 | 20.25 | 21.1 | 21.1 | -0.15 (-0.71%) | 19,860 |
