| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jun 2005 | INR | 25.05 | 25.5 | 24.7 | 25.1 | 25.1 | -0.15 (-0.59%) | 1,800 |
| 10 Jun 2005 | INR | 26 | 26 | 25.25 | 25.25 | 25.25 | -0.75 (-2.88%) | 5,700 |
| 9 Jun 2005 | INR | 27.3 | 27.3 | 25.1 | 26 | 26 | +0.7 (+2.77%) | 7,100 |
| 8 Jun 2005 | INR | 24.7 | 26.75 | 24.6 | 25.3 | 25.3 | +0.15 (+0.60%) | 8,700 |
| 7 Jun 2005 | INR | 27.5 | 27.5 | 25 | 25.15 | 25.15 | -0.85 (-3.27%) | 14,100 |
| 6 Jun 2005 | INR | 0 | 0 | 0 | 26 | 26 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 26 | 26 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 27.7 | 27.75 | 26 | 26 | 26 | +0.45 (+1.76%) | 5,300 |
| 1 Jun 2005 | INR | 30.95 | 30.95 | 25.55 | 25.55 | 25.55 | -1.85 (-6.75%) | 16,500 |
| 31 May 2005 | INR | 27 | 28 | 27 | 27.4 | 27.4 | +0.9 (+3.40%) | 3,300 |
| 30 May 2005 | INR | 28 | 28 | 26.2 | 26.5 | 26.5 | -0.5 (-1.85%) | 4,300 |
| 27 May 2005 | INR | 28 | 28.8 | 26 | 27 | 27 | -1.6 (-5.59%) | 17,800 |
| 26 May 2005 | INR | 28.75 | 28.75 | 26.9 | 28.6 | 28.6 | +1.25 (+4.57%) | 7,400 |
| 25 May 2005 | INR | 26.55 | 29.35 | 26.1 | 27.35 | 27.35 | +1.75 (+6.84%) | 48,800 |
| 24 May 2005 | INR | 30.1 | 30.95 | 25.6 | 25.6 | 25.6 | -6.35 (-19.87%) | 37,300 |
| 23 May 2005 | INR | 41.7 | 41.7 | 31.95 | 31.95 | 31.95 | -9 (-21.98%) | 38,700 |
| 20 May 2005 | INR | 41 | 42 | 37 | 40.95 | 40.95 | -0.05 (-0.12%) | 13,800 |
| 19 May 2005 | INR | 37 | 41.9 | 37 | 41 | 41 | +6.05 (+17.31%) | 65,600 |
| 18 May 2005 | INR | 29 | 35.15 | 28.6 | 34.95 | 34.95 | +5.65 (+19.28%) | 38,100 |
| 17 May 2005 | INR | 30.45 | 30.45 | 29.15 | 29.3 | 29.3 | -0.45 (-1.51%) | 4,200 |
| 16 May 2005 | INR | 31.5 | 32.55 | 29.7 | 29.75 | 29.75 | -0.75 (-2.46%) | 9,900 |
| 13 May 2005 | INR | 27.8 | 33.4 | 27.8 | 30.5 | 30.5 | +2.6 (+9.32%) | 29,300 |
| 12 May 2005 | INR | 25.9 | 28.75 | 25.9 | 27.9 | 27.9 | +1.9 (+7.31%) | 5,200 |
| 11 May 2005 | INR | 25.2 | 26 | 25.2 | 26 | 26 | 0.0 (0.0%) | 800 |
| 10 May 2005 | INR | 26.95 | 26.95 | 26 | 26 | 26 | 0.0 (0.0%) | 1,000 |
| 9 May 2005 | INR | 26.4 | 27 | 25.35 | 26 | 26 | 0.0 (0.0%) | 900 |
| 6 May 2005 | INR | 29.85 | 29.85 | 26 | 26 | 26 | +1 (+4%) | 800 |
| 5 May 2005 | INR | 24.8 | 25 | 24.75 | 25 | 25 | -0.6 (-2.34%) | 900 |
| 4 May 2005 | INR | 24.8 | 25.5 | 24.75 | 25.6 | 25.6 | -0.9 (-3.40%) | 1,400 |
| 3 May 2005 | INR | 27.05 | 27.05 | 26.5 | 26.5 | 26.5 | -0.5 (-1.85%) | 500 |
