| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jun 2005 | INR | 39 | 39.3 | 38.15 | 38.75 | 38.75 | +0.55 (+1.44%) | 40,794 |
| 10 Jun 2005 | INR | 40.7 | 41.8 | 38 | 38.2 | 38.2 | -1.5 (-3.78%) | 61,263 |
| 9 Jun 2005 | INR | 41.45 | 41.45 | 39.3 | 39.7 | 39.7 | -0.7 (-1.73%) | 54,150 |
| 8 Jun 2005 | INR | 40.9 | 43.45 | 39.2 | 40.4 | 40.4 | +1.15 (+2.93%) | 290,005 |
| 7 Jun 2005 | INR | 38.3 | 39.9 | 38.2 | 39.25 | 39.25 | +1.9 (+5.09%) | 32,800 |
| 6 Jun 2005 | INR | 0 | 0 | 0 | 37.35 | 37.35 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 37.35 | 37.35 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 39 | 39 | 37.25 | 37.35 | 37.35 | -0.85 (-2.23%) | 38,402 |
| 1 Jun 2005 | INR | 37.9 | 39.6 | 37.7 | 38.2 | 38.2 | +1.4 (+3.80%) | 59,213 |
| 31 May 2005 | INR | 38 | 38 | 36.3 | 36.8 | 36.8 | -0.65 (-1.74%) | 58,081 |
| 30 May 2005 | INR | 39 | 39.45 | 37 | 37.45 | 37.45 | -0.5 (-1.32%) | 62,735 |
| 27 May 2005 | INR | 39.95 | 40 | 37.65 | 37.95 | 37.95 | -1.1 (-2.82%) | 92,587 |
| 26 May 2005 | INR | 41 | 42.6 | 38.55 | 39.05 | 39.05 | -1.55 (-3.82%) | 133,692 |
| 25 May 2005 | INR | 41.45 | 42.25 | 40.25 | 40.6 | 40.6 | -0.25 (-0.61%) | 188,285 |
| 24 May 2005 | INR | 42.45 | 43.7 | 40.2 | 40.85 | 40.85 | 0.0 (0.0%) | 417,997 |
| 23 May 2005 | INR | 38.7 | 41.8 | 37 | 40.85 | 40.85 | +3.5 (+9.37%) | 321,049 |
| 20 May 2005 | INR | 38.3 | 38.3 | 36.2 | 37.35 | 37.35 | -0.1 (-0.27%) | 54,506 |
| 19 May 2005 | INR | 37.9 | 39.7 | 37.1 | 37.45 | 37.45 | +0.1 (+0.27%) | 187,329 |
| 18 May 2005 | INR | 34.5 | 38.2 | 34 | 37.35 | 37.35 | +2.85 (+8.26%) | 116,832 |
| 17 May 2005 | INR | 35.8 | 36.3 | 34 | 34.5 | 34.5 | -1.05 (-2.95%) | 77,551 |
| 16 May 2005 | INR | 37.25 | 38.2 | 35 | 35.55 | 35.55 | -0.75 (-2.07%) | 103,423 |
| 13 May 2005 | INR | 37.75 | 39.4 | 35.85 | 36.3 | 36.3 | -1.15 (-3.07%) | 197,262 |
| 12 May 2005 | INR | 35 | 38.85 | 34.5 | 37.45 | 37.45 | +3.05 (+8.87%) | 367,553 |
| 11 May 2005 | INR | 32.9 | 35.1 | 32.1 | 34.4 | 34.4 | +2.15 (+6.67%) | 119,399 |
| 10 May 2005 | INR | 35.8 | 36.9 | 31.6 | 32.25 | 32.25 | -2.65 (-7.59%) | 283,942 |
| 9 May 2005 | INR | 29.95 | 35.1 | 29.9 | 34.9 | 34.9 | +5.65 (+19.32%) | 353,140 |
| 6 May 2005 | INR | 30.25 | 30.25 | 28.75 | 29.25 | 29.25 | -0.25 (-0.85%) | 18,936 |
| 5 May 2005 | INR | 28.2 | 29.5 | 28 | 29.5 | 29.5 | +1.5 (+5.36%) | 32,640 |
| 4 May 2005 | INR | 28.65 | 28.65 | 27.8 | 28 | 28 | +0.3 (+1.08%) | 3,600 |
| 3 May 2005 | INR | 27.75 | 28.25 | 27.65 | 27.7 | 27.7 | +0.2 (+0.73%) | 7,271 |
