| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jun 2005 | INR | 30 | 30 | 28.2 | 29.15 | 29.15 | -1 (-3.32%) | 82,399 |
| 16 Jun 2005 | INR | 31.2 | 31.5 | 30 | 30.15 | 30.15 | -0.2 (-0.66%) | 81,526 |
| 15 Jun 2005 | INR | 31.4 | 31.4 | 30.1 | 30.35 | 30.35 | -0.3 (-0.98%) | 127,104 |
| 14 Jun 2005 | INR | 31.5 | 31.5 | 30.3 | 30.65 | 30.65 | +0.05 (+0.16%) | 83,323 |
| 13 Jun 2005 | INR | 30 | 31.55 | 30 | 30.6 | 30.6 | -0.15 (-0.49%) | 101,778 |
| 10 Jun 2005 | INR | 32.4 | 32.4 | 30.5 | 30.75 | 30.75 | -1.05 (-3.30%) | 93,146 |
| 9 Jun 2005 | INR | 34 | 34 | 31.55 | 31.8 | 31.8 | -0.65 (-2.00%) | 140,463 |
| 8 Jun 2005 | INR | 32 | 32.7 | 30.5 | 32.45 | 32.45 | +1.55 (+5.02%) | 533,332 |
| 7 Jun 2005 | INR | 31.9 | 32.45 | 30.6 | 30.9 | 30.9 | -2 (-6.08%) | 81,438 |
| 6 Jun 2005 | INR | 0 | 0 | 0 | 32.9 | 32.9 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 32.9 | 32.9 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 33.5 | 34.45 | 32.65 | 32.9 | 32.9 | -0.25 (-0.75%) | 126,927 |
| 1 Jun 2005 | INR | 35 | 35 | 32.75 | 33.15 | 33.15 | -1 (-2.93%) | 312,640 |
| 31 May 2005 | INR | 31.5 | 34.15 | 30.4 | 34.15 | 34.15 | +3.1 (+9.98%) | 398,555 |
| 30 May 2005 | INR | 31 | 32.35 | 30.5 | 31.05 | 31.05 | -0.65 (-2.05%) | 98,317 |
| 27 May 2005 | INR | 33.55 | 34.4 | 31.05 | 31.7 | 31.7 | -1.4 (-4.23%) | 505,385 |
| 26 May 2005 | INR | 30.5 | 33.1 | 29.1 | 33.1 | 33.1 | +2.95 (+9.78%) | 287,675 |
| 25 May 2005 | INR | 30.3 | 30.75 | 29.85 | 30.15 | 30.15 | -0.4 (-1.31%) | 75,721 |
| 24 May 2005 | INR | 31.25 | 31.25 | 30.1 | 30.55 | 30.55 | +0.25 (+0.83%) | 59,644 |
| 23 May 2005 | INR | 30 | 30.75 | 29.7 | 30.3 | 30.3 | +0.85 (+2.89%) | 49,480 |
| 20 May 2005 | INR | 30 | 30.95 | 29.25 | 29.45 | 29.45 | -0.5 (-1.67%) | 28,374 |
| 19 May 2005 | INR | 30.1 | 30.9 | 29 | 29.95 | 29.95 | +0.35 (+1.18%) | 52,166 |
| 18 May 2005 | INR | 29.6 | 30.65 | 29 | 29.6 | 29.6 | +0.3 (+1.02%) | 88,482 |
| 17 May 2005 | INR | 30.65 | 31.9 | 29 | 29.3 | 29.3 | -0.1 (-0.34%) | 221,961 |
| 16 May 2005 | INR | 28 | 29.4 | 27.3 | 29.4 | 29.4 | +2.65 (+9.91%) | 96,757 |
| 13 May 2005 | INR | 26.1 | 27.7 | 25.8 | 26.75 | 26.75 | +0.85 (+3.28%) | 39,199 |
| 12 May 2005 | INR | 26.5 | 26.5 | 25.8 | 25.9 | 25.9 | -0.05 (-0.19%) | 21,750 |
| 11 May 2005 | INR | 26.1 | 26.1 | 25.5 | 25.95 | 25.95 | +0.05 (+0.19%) | 14,638 |
| 10 May 2005 | INR | 25.3 | 26.25 | 25.3 | 25.9 | 25.9 | +0.4 (+1.57%) | 30,370 |
| 9 May 2005 | INR | 25 | 26.5 | 25 | 25.5 | 25.5 | +0.25 (+0.99%) | 12,147 |
