| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2005 | INR | 18 | 18.2 | 17.6 | 17.65 | 17.65 | -0.1 (-0.56%) | 102,398 |
| 15 Jun 2005 | INR | 18.45 | 18.45 | 17.65 | 17.75 | 17.75 | +0.25 (+1.43%) | 121,710 |
| 14 Jun 2005 | INR | 17.75 | 17.95 | 17.5 | 17.5 | 17.5 | -0.25 (-1.41%) | 132,305 |
| 13 Jun 2005 | INR | 17.75 | 18 | 17.7 | 17.75 | 17.75 | -0.25 (-1.39%) | 46,543 |
| 10 Jun 2005 | INR | 18.25 | 18.35 | 17.8 | 18 | 18 | 0.0 (0.0%) | 108,513 |
| 9 Jun 2005 | INR | 18 | 18.6 | 17.9 | 18 | 18 | +0.1 (+0.56%) | 233,372 |
| 8 Jun 2005 | INR | 18 | 18.15 | 17.85 | 17.9 | 17.9 | -0.05 (-0.28%) | 83,821 |
| 7 Jun 2005 | INR | 17.85 | 18.2 | 17.5 | 17.95 | 17.95 | +0.45 (+2.57%) | 78,782 |
| 6 Jun 2005 | INR | 0 | 0 | 0 | 17.5 | 17.5 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 17.5 | 17.5 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 17.8 | 17.8 | 17.45 | 17.5 | 17.5 | -0.35 (-1.96%) | 164,603 |
| 1 Jun 2005 | INR | 18.1 | 18.3 | 17.85 | 17.85 | 17.85 | -0.2 (-1.11%) | 82,024 |
| 31 May 2005 | INR | 18.15 | 18.35 | 18 | 18.05 | 18.05 | 0.0 (0.0%) | 120,391 |
| 30 May 2005 | INR | 18.5 | 18.55 | 17.9 | 18.05 | 18.05 | -0.3 (-1.63%) | 127,564 |
| 27 May 2005 | INR | 18.8 | 18.9 | 18.25 | 18.35 | 18.35 | 0.0 (0.0%) | 92,116 |
| 26 May 2005 | INR | 18.75 | 19 | 18.25 | 18.35 | 18.35 | -0.4 (-2.13%) | 94,460 |
| 25 May 2005 | INR | 18.9 | 19 | 18.65 | 18.75 | 18.75 | 0.0 (0.0%) | 91,079 |
| 24 May 2005 | INR | 18.2 | 18.95 | 18.2 | 18.75 | 18.75 | +0.4 (+2.18%) | 159,264 |
| 23 May 2005 | INR | 18.5 | 19 | 18.25 | 18.35 | 18.35 | -0.5 (-2.65%) | 88,065 |
| 20 May 2005 | INR | 19 | 19.1 | 18.75 | 18.85 | 18.85 | +0.1 (+0.53%) | 63,783 |
| 19 May 2005 | INR | 19.8 | 19.9 | 18.7 | 18.75 | 18.75 | -0.2 (-1.06%) | 92,386 |
| 18 May 2005 | INR | 18.5 | 19.05 | 18.5 | 18.95 | 18.95 | -0.25 (-1.30%) | 75,362 |
| 17 May 2005 | INR | 19.5 | 19.5 | 19 | 19.2 | 19.2 | 0.0 (0.0%) | 138,292 |
| 16 May 2005 | INR | 19.35 | 19.45 | 19.2 | 19.2 | 19.2 | 0.0 (0.0%) | 194,271 |
| 13 May 2005 | INR | 19.15 | 19.35 | 19.15 | 19.2 | 19.2 | +0.05 (+0.26%) | 128,289 |
| 12 May 2005 | INR | 19 | 19.3 | 19 | 19.15 | 19.15 | +0.3 (+1.59%) | 136,541 |
| 11 May 2005 | INR | 18.85 | 19.15 | 18.85 | 18.85 | 18.85 | -0.25 (-1.31%) | 88,811 |
| 10 May 2005 | INR | 19.15 | 19.5 | 18.85 | 19.1 | 19.1 | +0.1 (+0.53%) | 126,000 |
| 9 May 2005 | INR | 19 | 19.2 | 18.75 | 19 | 19 | +0.15 (+0.80%) | 70,438 |
| 6 May 2005 | INR | 19 | 19.1 | 18.75 | 18.85 | 18.85 | -0.1 (-0.53%) | 65,690 |
