| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2005 | INR | 26.95 | 27 | 26.05 | 26.1 | 26.1 | -0.4 (-1.51%) | 22,586 |
| 13 Jun 2005 | INR | 26.85 | 26.85 | 25.9 | 26.5 | 26.5 | -0.05 (-0.19%) | 19,729 |
| 10 Jun 2005 | INR | 26.1 | 27.5 | 26.05 | 26.55 | 26.55 | +0.25 (+0.95%) | 63,469 |
| 9 Jun 2005 | INR | 26.85 | 26.9 | 26.1 | 26.3 | 26.3 | 0.0 (0.0%) | 46,386 |
| 8 Jun 2005 | INR | 25.5 | 27.35 | 25.1 | 26.3 | 26.3 | +1.2 (+4.78%) | 92,863 |
| 7 Jun 2005 | INR | 25.15 | 25.6 | 25.1 | 25.1 | 25.1 | -0.2 (-0.79%) | 14,143 |
| 6 Jun 2005 | INR | 0 | 0 | 0 | 25.3 | 25.3 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 25.3 | 25.3 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 25.45 | 25.5 | 25 | 25.3 | 25.3 | +0.25 (+1.00%) | 17,889 |
| 1 Jun 2005 | INR | 25.65 | 25.8 | 25 | 25.05 | 25.05 | +0.3 (+1.21%) | 10,473 |
| 31 May 2005 | INR | 24.8 | 25.2 | 24.75 | 24.75 | 24.75 | -0.25 (-1%) | 6,286 |
| 30 May 2005 | INR | 25.2 | 25.55 | 24.75 | 25 | 25 | -0.9 (-3.47%) | 11,608 |
| 27 May 2005 | INR | 26.25 | 26.25 | 25.5 | 25.9 | 25.9 | +0.35 (+1.37%) | 16,417 |
| 26 May 2005 | INR | 25.7 | 25.9 | 25.5 | 25.55 | 25.55 | -0.2 (-0.78%) | 9,299 |
| 25 May 2005 | INR | 26.2 | 26.25 | 25.75 | 25.75 | 25.75 | -0.3 (-1.15%) | 13,800 |
| 24 May 2005 | INR | 25.65 | 26.3 | 25.65 | 26.05 | 26.05 | +0.1 (+0.39%) | 11,206 |
| 23 May 2005 | INR | 25.75 | 26.25 | 25.75 | 25.95 | 25.95 | +0.35 (+1.37%) | 10,566 |
| 20 May 2005 | INR | 26.5 | 26.6 | 25.6 | 25.6 | 25.6 | -0.4 (-1.54%) | 12,517 |
| 19 May 2005 | INR | 26.2 | 26.3 | 25.9 | 26 | 26 | +0.1 (+0.39%) | 17,845 |
| 18 May 2005 | INR | 26.25 | 26.25 | 25.5 | 25.9 | 25.9 | +0.1 (+0.39%) | 16,424 |
| 17 May 2005 | INR | 28.9 | 28.9 | 25.8 | 25.8 | 25.8 | -0.3 (-1.15%) | 30,580 |
| 16 May 2005 | INR | 30.7 | 30.7 | 25.5 | 26.1 | 26.1 | +0.3 (+1.16%) | 27,223 |
| 13 May 2005 | INR | 25.7 | 26.1 | 25 | 25.8 | 25.8 | +0.35 (+1.38%) | 18,820 |
| 12 May 2005 | INR | 25.1 | 25.5 | 25 | 25.45 | 25.45 | +0.45 (+1.80%) | 7,287 |
| 11 May 2005 | INR | 25.25 | 25.4 | 24.9 | 25 | 25 | -0.25 (-0.99%) | 13,457 |
| 10 May 2005 | INR | 25.1 | 25.75 | 25 | 25.25 | 25.25 | +0.25 (+1%) | 14,168 |
| 9 May 2005 | INR | 24.95 | 25.25 | 24.8 | 25 | 25 | +0.35 (+1.42%) | 12,655 |
| 6 May 2005 | INR | 27.75 | 27.75 | 24.5 | 24.65 | 24.65 | -0.05 (-0.20%) | 16,615 |
| 5 May 2005 | INR | 24.3 | 24.95 | 24.3 | 24.7 | 24.7 | +0.65 (+2.70%) | 10,382 |
| 4 May 2005 | INR | 24.95 | 24.95 | 23.9 | 24.05 | 24.05 | -0.4 (-1.64%) | 18,269 |
