| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jun 2005 | INR | 26.65 | 26.7 | 26 | 26.15 | 26.15 | -0.4 (-1.51%) | 1,160,200 |
| 16 Jun 2005 | INR | 27.3 | 27.3 | 26.5 | 26.55 | 26.55 | -0.55 (-2.03%) | 1,085,922 |
| 15 Jun 2005 | INR | 27.25 | 27.5 | 27.05 | 27.1 | 27.1 | -0.05 (-0.18%) | 1,692,875 |
| 14 Jun 2005 | INR | 27.25 | 27.65 | 27.05 | 27.15 | 27.15 | +0.1 (+0.37%) | 2,115,480 |
| 13 Jun 2005 | INR | 27.4 | 27.6 | 27 | 27.05 | 27.05 | -0.1 (-0.37%) | 1,551,978 |
| 10 Jun 2005 | INR | 27.95 | 27.95 | 27.1 | 27.15 | 27.15 | -0.5 (-1.81%) | 1,560,433 |
| 9 Jun 2005 | INR | 27.9 | 28.4 | 27.35 | 27.65 | 27.65 | +0.2 (+0.73%) | 3,631,288 |
| 8 Jun 2005 | INR | 28.15 | 28.35 | 27.2 | 27.45 | 27.45 | -0.5 (-1.79%) | 3,995,047 |
| 7 Jun 2005 | INR | 27.15 | 28.6 | 27.15 | 27.95 | 27.95 | +2.4 (+9.39%) | 9,180,999 |
| 6 Jun 2005 | INR | 0 | 0 | 0 | 25.55 | 25.55 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 25.55 | 25.55 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 26.15 | 26.15 | 25.5 | 25.55 | 25.55 | -0.25 (-0.97%) | 545,973 |
| 1 Jun 2005 | INR | 26 | 26.1 | 25.75 | 25.8 | 25.8 | -0.1 (-0.39%) | 631,513 |
| 31 May 2005 | INR | 26.2 | 26.35 | 25.85 | 25.9 | 25.9 | -0.1 (-0.38%) | 922,784 |
| 30 May 2005 | INR | 26 | 26.7 | 25.95 | 26 | 26 | +0.2 (+0.78%) | 1,187,534 |
| 27 May 2005 | INR | 25.95 | 26.15 | 25.75 | 25.8 | 25.8 | -0.05 (-0.19%) | 678,094 |
| 26 May 2005 | INR | 26.15 | 26.15 | 25.75 | 25.85 | 25.85 | -0.1 (-0.39%) | 611,530 |
| 25 May 2005 | INR | 26.15 | 26.4 | 25.85 | 25.95 | 25.95 | -0.3 (-1.14%) | 887,507 |
| 24 May 2005 | INR | 26.65 | 26.8 | 26.1 | 26.25 | 26.25 | -0.1 (-0.38%) | 1,089,319 |
| 23 May 2005 | INR | 26.2 | 26.6 | 25.7 | 26.35 | 26.35 | +0.65 (+2.53%) | 1,233,105 |
| 20 May 2005 | INR | 25.6 | 26.05 | 25.6 | 25.7 | 25.7 | -0.15 (-0.58%) | 421,217 |
| 19 May 2005 | INR | 25.9 | 26.3 | 25.8 | 25.85 | 25.85 | +0.15 (+0.58%) | 768,447 |
| 18 May 2005 | INR | 25.8 | 25.9 | 25.5 | 25.7 | 25.7 | -0.1 (-0.39%) | 784,415 |
| 17 May 2005 | INR | 26.05 | 26.45 | 25.75 | 25.8 | 25.8 | -0.25 (-0.96%) | 741,701 |
| 16 May 2005 | INR | 26 | 26.45 | 25.5 | 26.05 | 26.05 | -0.1 (-0.38%) | 1,654,729 |
| 13 May 2005 | INR | 26.7 | 27.35 | 26 | 26.15 | 26.15 | -0.3 (-1.13%) | 3,755,023 |
| 12 May 2005 | INR | 26.4 | 26.85 | 26.3 | 26.45 | 26.45 | +0.1 (+0.38%) | 701,132 |
| 11 May 2005 | INR | 26.5 | 26.6 | 26.2 | 26.35 | 26.35 | -0.3 (-1.13%) | 794,311 |
| 10 May 2005 | INR | 27.05 | 27.3 | 26.5 | 26.65 | 26.65 | -0.15 (-0.56%) | 2,210,353 |
| 9 May 2005 | INR | 26.35 | 27.2 | 26.15 | 26.8 | 26.8 | +0.7 (+2.68%) | 2,289,345 |
