| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jun 2005 | INR | 59.1 | 59.1 | 56.65 | 59 | 59 | +1.5 (+2.61%) | 17,647 |
| 10 Jun 2005 | INR | 58.1 | 59.2 | 56.65 | 57.5 | 57.5 | +0.15 (+0.26%) | 18,144 |
| 9 Jun 2005 | INR | 59.95 | 60 | 57.35 | 57.35 | 57.35 | -1.65 (-2.80%) | 17,021 |
| 8 Jun 2005 | INR | 57.6 | 60 | 57.6 | 59 | 59 | +1.65 (+2.88%) | 33,633 |
| 7 Jun 2005 | INR | 59.5 | 59.5 | 57.05 | 57.35 | 57.35 | -2.1 (-3.53%) | 34,928 |
| 6 Jun 2005 | INR | 0 | 0 | 0 | 59.45 | 59.45 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 59.45 | 59.45 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 60 | 63 | 58.5 | 59.45 | 59.45 | +0.4 (+0.68%) | 130,721 |
| 1 Jun 2005 | INR | 56.55 | 60.25 | 56.55 | 59.05 | 59.05 | +3 (+5.35%) | 101,129 |
| 31 May 2005 | INR | 54 | 57.8 | 54 | 56.05 | 56.05 | +2.35 (+4.38%) | 19,753 |
| 30 May 2005 | INR | 54.5 | 56.4 | 53.65 | 53.7 | 53.7 | -0.85 (-1.56%) | 10,585 |
| 27 May 2005 | INR | 56.5 | 56.5 | 54.2 | 54.55 | 54.55 | -1.85 (-3.28%) | 13,239 |
| 26 May 2005 | INR | 57.6 | 57.6 | 56 | 56.4 | 56.4 | -0.95 (-1.66%) | 8,962 |
| 25 May 2005 | INR | 57.05 | 59 | 57 | 57.35 | 57.35 | -0.15 (-0.26%) | 17,818 |
| 24 May 2005 | INR | 57 | 59.8 | 56.25 | 57.5 | 57.5 | +1 (+1.77%) | 45,295 |
| 23 May 2005 | INR | 57 | 58.5 | 56.3 | 56.5 | 56.5 | -0.6 (-1.05%) | 21,308 |
| 20 May 2005 | INR | 58.45 | 58.45 | 56.1 | 57.1 | 57.1 | -0.55 (-0.95%) | 24,227 |
| 19 May 2005 | INR | 60.9 | 61.8 | 56.5 | 57.65 | 57.65 | -1.5 (-2.54%) | 116,527 |
| 18 May 2005 | INR | 55 | 60.4 | 54.25 | 59.15 | 59.15 | +3.15 (+5.63%) | 210,997 |
| 17 May 2005 | INR | 52 | 56.3 | 50.85 | 56 | 56 | +4.8 (+9.38%) | 119,442 |
| 16 May 2005 | INR | 52.5 | 52.5 | 51 | 51.2 | 51.2 | +0.05 (+0.10%) | 11,493 |
| 13 May 2005 | INR | 50 | 51.8 | 49.8 | 51.15 | 51.15 | +0.85 (+1.69%) | 13,986 |
| 12 May 2005 | INR | 48.9 | 51 | 48.9 | 50.3 | 50.3 | +0.1 (+0.20%) | 6,693 |
| 11 May 2005 | INR | 51.6 | 51.95 | 50 | 50.2 | 50.2 | -1.25 (-2.43%) | 10,322 |
| 10 May 2005 | INR | 52.55 | 52.55 | 51.25 | 51.45 | 51.45 | -0.85 (-1.63%) | 15,736 |
| 9 May 2005 | INR | 52.95 | 54 | 52 | 52.3 | 52.3 | +0.05 (+0.10%) | 34,340 |
| 6 May 2005 | INR | 52.45 | 53.5 | 50.55 | 52.25 | 52.25 | +0.45 (+0.87%) | 124,481 |
| 5 May 2005 | INR | 48.75 | 52.6 | 48.35 | 51.8 | 51.8 | +3.8 (+7.92%) | 180,638 |
| 4 May 2005 | INR | 46.5 | 49.4 | 46.5 | 48 | 48 | +1.15 (+2.45%) | 13,929 |
| 3 May 2005 | INR | 46.8 | 47.45 | 46.75 | 46.85 | 46.85 | +0.1 (+0.21%) | 10,688 |
