| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2005 | INR | 79.5 | 92.8 | 79 | 88.8 | 88.8 | +9.55 (+12.05%) | 1,952,639 |
| 15 Jun 2005 | INR | 78.75 | 81 | 78.75 | 79.25 | 79.25 | +0.8 (+1.02%) | 124,244 |
| 14 Jun 2005 | INR | 76.35 | 80.9 | 76.35 | 78.45 | 78.45 | +2.3 (+3.02%) | 161,790 |
| 13 Jun 2005 | INR | 77 | 77.45 | 76 | 76.15 | 76.15 | -0.5 (-0.65%) | 22,937 |
| 10 Jun 2005 | INR | 79.4 | 79.8 | 76.15 | 76.65 | 76.65 | -2.35 (-2.97%) | 25,461 |
| 9 Jun 2005 | INR | 78.45 | 79.9 | 78.3 | 79 | 79 | +0.7 (+0.89%) | 52,135 |
| 8 Jun 2005 | INR | 77 | 78.7 | 77 | 78.3 | 78.3 | +1.7 (+2.22%) | 30,883 |
| 7 Jun 2005 | INR | 77.9 | 78.15 | 75.55 | 76.6 | 76.6 | -0.3 (-0.39%) | 29,982 |
| 6 Jun 2005 | INR | 0 | 0 | 0 | 76.9 | 76.9 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 76.9 | 76.9 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 80 | 80 | 76.45 | 76.9 | 76.9 | -0.6 (-0.77%) | 11,342 |
| 1 Jun 2005 | INR | 77.2 | 78.15 | 76.85 | 77.5 | 77.5 | +0.75 (+0.98%) | 21,983 |
| 31 May 2005 | INR | 75 | 76.75 | 74.55 | 76.75 | 76.75 | +1.95 (+2.61%) | 23,171 |
| 30 May 2005 | INR | 79.5 | 79.5 | 74.5 | 74.8 | 74.8 | -3.35 (-4.29%) | 58,442 |
| 27 May 2005 | INR | 79.9 | 80.3 | 77.8 | 78.15 | 78.15 | -1 (-1.26%) | 35,349 |
| 26 May 2005 | INR | 80.25 | 80.25 | 79 | 79.15 | 79.15 | -1.45 (-1.80%) | 22,908 |
| 25 May 2005 | INR | 81.25 | 81.25 | 80.25 | 80.6 | 80.6 | -0.1 (-0.12%) | 15,464 |
| 24 May 2005 | INR | 82.35 | 82.5 | 80.25 | 80.7 | 80.7 | -1.25 (-1.53%) | 31,883 |
| 23 May 2005 | INR | 82.5 | 83.5 | 81.6 | 81.95 | 81.95 | +0.15 (+0.18%) | 73,673 |
| 20 May 2005 | INR | 82.5 | 84 | 81.15 | 81.8 | 81.8 | +0.05 (+0.06%) | 128,589 |
| 19 May 2005 | INR | 79.5 | 84.25 | 79.5 | 81.75 | 81.75 | +2.8 (+3.55%) | 218,784 |
| 18 May 2005 | INR | 78.05 | 81 | 78.05 | 78.95 | 78.95 | +0.95 (+1.22%) | 72,763 |
| 17 May 2005 | INR | 80.5 | 81.75 | 77.45 | 78 | 78 | -1.9 (-2.38%) | 84,452 |
| 16 May 2005 | INR | 80.65 | 81.8 | 79.5 | 79.9 | 79.9 | -0.45 (-0.56%) | 155,980 |
| 13 May 2005 | INR | 79.35 | 82.9 | 79.35 | 80.35 | 80.35 | +1.15 (+1.45%) | 94,331 |
| 12 May 2005 | INR | 77.5 | 80.1 | 77.5 | 79.2 | 79.2 | +1.9 (+2.46%) | 54,116 |
| 11 May 2005 | INR | 74.1 | 78.3 | 74 | 77.3 | 77.3 | +0.8 (+1.05%) | 17,962 |
| 10 May 2005 | INR | 77.8 | 77.9 | 76.1 | 76.5 | 76.5 | -0.25 (-0.33%) | 18,469 |
| 9 May 2005 | INR | 74.8 | 77.65 | 74.65 | 76.75 | 76.75 | +2.4 (+3.23%) | 47,096 |
| 6 May 2005 | INR | 75 | 75 | 73.8 | 74.35 | 74.35 | +0.1 (+0.13%) | 15,280 |
