| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jun 2005 | INR | 46.3 | 47 | 44.8 | 45.35 | 45.35 | -0.45 (-0.98%) | 491,508 |
| 14 Jun 2005 | INR | 44.25 | 46.35 | 43.2 | 45.8 | 45.8 | +1.7 (+3.85%) | 809,874 |
| 13 Jun 2005 | INR | 41.7 | 44.55 | 41.05 | 44.1 | 44.1 | +2.55 (+6.14%) | 406,265 |
| 10 Jun 2005 | INR | 42.4 | 42.7 | 41.05 | 41.55 | 41.55 | -0.15 (-0.36%) | 63,314 |
| 9 Jun 2005 | INR | 41.3 | 41.9 | 41.1 | 41.7 | 41.7 | +0.45 (+1.09%) | 42,639 |
| 8 Jun 2005 | INR | 42 | 42.1 | 41.1 | 41.25 | 41.25 | -0.3 (-0.72%) | 40,684 |
| 7 Jun 2005 | INR | 41.2 | 42.7 | 41.2 | 41.55 | 41.55 | +1.25 (+3.10%) | 33,399 |
| 6 Jun 2005 | INR | 0 | 0 | 0 | 40.3 | 40.3 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 40.3 | 40.3 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 40.7 | 41.2 | 40.15 | 40.3 | 40.3 | -0.4 (-0.98%) | 37,011 |
| 1 Jun 2005 | INR | 40.9 | 41.5 | 40.5 | 40.7 | 40.7 | +0.05 (+0.12%) | 40,878 |
| 31 May 2005 | INR | 40.3 | 41.5 | 40 | 40.65 | 40.65 | +0.05 (+0.12%) | 50,293 |
| 30 May 2005 | INR | 41.95 | 42.6 | 40.5 | 40.6 | 40.6 | -0.9 (-2.17%) | 47,768 |
| 27 May 2005 | INR | 42.75 | 42.75 | 41.5 | 41.5 | 41.5 | -0.75 (-1.78%) | 86,183 |
| 26 May 2005 | INR | 42.55 | 42.85 | 42.05 | 42.25 | 42.25 | -0.05 (-0.12%) | 158,874 |
| 25 May 2005 | INR | 42.5 | 43 | 42.2 | 42.3 | 42.3 | -0.4 (-0.94%) | 222,748 |
| 24 May 2005 | INR | 44.2 | 44.5 | 42.5 | 42.7 | 42.7 | -1 (-2.29%) | 653,996 |
| 23 May 2005 | INR | 44.85 | 45.45 | 43.5 | 43.7 | 43.7 | -0.95 (-2.13%) | 468,014 |
| 20 May 2005 | INR | 44.45 | 45.9 | 43.75 | 44.65 | 44.65 | +0.85 (+1.94%) | 638,111 |
| 19 May 2005 | INR | 43.9 | 44.6 | 43.5 | 43.8 | 43.8 | +0.65 (+1.51%) | 744,507 |
| 18 May 2005 | INR | 43 | 44.45 | 42.8 | 43.15 | 43.15 | +0.05 (+0.12%) | 547,312 |
| 17 May 2005 | INR | 43.4 | 44.5 | 42.9 | 43.1 | 43.1 | +0.2 (+0.47%) | 642,264 |
| 16 May 2005 | INR | 43.5 | 43.8 | 42.55 | 42.9 | 42.9 | +0.1 (+0.23%) | 456,873 |
| 13 May 2005 | INR | 41.95 | 43.45 | 41.6 | 42.8 | 42.8 | +1.25 (+3.01%) | 526,753 |
| 12 May 2005 | INR | 41.85 | 42.7 | 41.25 | 41.55 | 41.55 | +0.4 (+0.97%) | 713,960 |
| 11 May 2005 | INR | 41.1 | 42.5 | 40.85 | 41.15 | 41.15 | -0.05 (-0.12%) | 1,087,864 |
| 10 May 2005 | INR | 41.65 | 41.75 | 40.8 | 41.2 | 41.2 | -0.15 (-0.36%) | 224,190 |
| 9 May 2005 | INR | 41.75 | 42.5 | 41 | 41.35 | 41.35 | +0.5 (+1.22%) | 418,297 |
| 6 May 2005 | INR | 41.85 | 43 | 40.6 | 40.85 | 40.85 | -0.2 (-0.49%) | 603,613 |
| 5 May 2005 | INR | 42.2 | 42.8 | 40.8 | 41.05 | 41.05 | -0.45 (-1.08%) | 308,384 |
