| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jun 2005 | INR | 37.5 | 40.7 | 37.1 | 37.5 | 37.5 | -1.5 (-3.85%) | 3,625 |
| 17 Jun 2005 | INR | 40 | 40 | 38.05 | 39 | 39 | -1 (-2.50%) | 10,108 |
| 16 Jun 2005 | INR | 41 | 42 | 40 | 40 | 40 | -2.1 (-4.99%) | 8,875 |
| 15 Jun 2005 | INR | 42.5 | 43.05 | 42 | 42.1 | 42.1 | -0.4 (-0.94%) | 3,857 |
| 14 Jun 2005 | INR | 43.5 | 43.5 | 42.1 | 42.5 | 42.5 | 0.0 (0.0%) | 3,653 |
| 13 Jun 2005 | INR | 42.2 | 44.25 | 42 | 42.5 | 42.5 | -1.7 (-3.85%) | 14,475 |
| 10 Jun 2005 | INR | 45.25 | 45.7 | 44.2 | 44.2 | 44.2 | -1.55 (-3.39%) | 7,516 |
| 9 Jun 2005 | INR | 46.5 | 47 | 44.6 | 45.75 | 45.75 | -0.25 (-0.54%) | 12,283 |
| 8 Jun 2005 | INR | 45.65 | 47.75 | 45.65 | 46 | 46 | 0.0 (0.0%) | 3,350 |
| 7 Jun 2005 | INR | 44 | 47.8 | 44 | 46 | 46 | +2.2 (+5.02%) | 11,465 |
| 6 Jun 2005 | INR | 0 | 0 | 0 | 43.8 | 43.8 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 43.8 | 43.8 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 43.1 | 44.25 | 42.5 | 43.8 | 43.8 | +0.2 (+0.46%) | 8,928 |
| 1 Jun 2005 | INR | 43 | 44.9 | 42.6 | 43.6 | 43.6 | -0.3 (-0.68%) | 5,702 |
| 31 May 2005 | INR | 43.9 | 45.55 | 43.1 | 43.9 | 43.9 | +0.65 (+1.50%) | 20,863 |
| 30 May 2005 | INR | 42.15 | 44.9 | 41.85 | 43.25 | 43.25 | -0.55 (-1.26%) | 12,031 |
| 27 May 2005 | INR | 45.25 | 46 | 43.8 | 43.8 | 43.8 | -1.45 (-3.20%) | 20,974 |
| 26 May 2005 | INR | 49.9 | 49.9 | 45.2 | 45.25 | 45.25 | -2.3 (-4.84%) | 45,253 |
| 25 May 2005 | INR | 47.55 | 47.55 | 47.55 | 47.55 | 47.55 | +2.25 (+4.97%) | 15,941 |
| 24 May 2005 | INR | 45.3 | 45.3 | 45.3 | 45.3 | 45.3 | +2.15 (+4.98%) | 14,396 |
| 23 May 2005 | INR | 43.15 | 43.15 | 43.15 | 43.15 | 43.15 | +2.05 (+4.99%) | 7,805 |
| 20 May 2005 | INR | 39.8 | 41.1 | 39 | 41.1 | 41.1 | +1.95 (+4.98%) | 19,123 |
| 19 May 2005 | INR | 41.55 | 41.6 | 38.65 | 39.15 | 39.15 | -0.65 (-1.63%) | 14,005 |
| 18 May 2005 | INR | 40.05 | 41.7 | 39.8 | 39.8 | 39.8 | -2.05 (-4.90%) | 30,305 |
| 17 May 2005 | INR | 43 | 44.9 | 41.85 | 41.85 | 41.85 | -1.55 (-3.57%) | 51,290 |
| 16 May 2005 | INR | 46.8 | 47.8 | 42.5 | 43.4 | 43.4 | -1.3 (-2.91%) | 130,626 |
| 13 May 2005 | INR | 41.7 | 44.7 | 39.25 | 44.7 | 44.7 | +4.05 (+9.96%) | 242,101 |
| 12 May 2005 | INR | 38.35 | 40.65 | 37.1 | 40.65 | 40.65 | +3.65 (+9.86%) | 101,180 |
| 11 May 2005 | INR | 38.8 | 39 | 34.9 | 37 | 37 | +0.25 (+0.68%) | 105,636 |
| 10 May 2005 | INR | 33 | 36.75 | 33 | 36.75 | 36.75 | +3.3 (+9.87%) | 123,634 |
