| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jun 2005 | INR | 30.25 | 31.75 | 30 | 31 | 31 | -0.25 (-0.80%) | 45,227 |
| 22 Jun 2005 | INR | 32.55 | 32.55 | 31 | 31.25 | 31.25 | -1.05 (-3.25%) | 46,467 |
| 21 Jun 2005 | INR | 31.6 | 32.9 | 31 | 32.3 | 32.3 | +1.05 (+3.36%) | 77,185 |
| 20 Jun 2005 | INR | 32.5 | 32.9 | 29.45 | 31.25 | 31.25 | -1.25 (-3.85%) | 72,485 |
| 17 Jun 2005 | INR | 34.4 | 34.9 | 32.1 | 32.5 | 32.5 | -1.4 (-4.13%) | 85,736 |
| 16 Jun 2005 | INR | 36 | 36.3 | 33.5 | 33.9 | 33.9 | -1.85 (-5.17%) | 94,545 |
| 15 Jun 2005 | INR | 36.4 | 36.4 | 35.5 | 35.75 | 35.75 | +0.15 (+0.42%) | 105,389 |
| 14 Jun 2005 | INR | 37 | 37 | 35.5 | 35.6 | 35.6 | -1 (-2.73%) | 116,866 |
| 13 Jun 2005 | INR | 38.5 | 38.5 | 36.35 | 36.6 | 36.6 | -1.65 (-4.31%) | 172,990 |
| 10 Jun 2005 | INR | 39 | 39.6 | 38.05 | 38.25 | 38.25 | -0.3 (-0.78%) | 306,217 |
| 9 Jun 2005 | INR | 39.25 | 39.75 | 38.2 | 38.55 | 38.55 | -0.3 (-0.77%) | 323,731 |
| 8 Jun 2005 | INR | 39.9 | 40.55 | 38.35 | 38.85 | 38.85 | -0.75 (-1.89%) | 496,338 |
| 7 Jun 2005 | INR | 38.9 | 40.75 | 38.5 | 39.6 | 39.6 | +1.85 (+4.90%) | 1,505,746 |
| 6 Jun 2005 | INR | 0 | 0 | 0 | 37.75 | 37.75 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 37.75 | 37.75 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 34 | 39.6 | 33.05 | 37.75 | 37.75 | +3.85 (+11.36%) | 2,489,039 |
| 1 Jun 2005 | INR | 33 | 34.5 | 32.5 | 33.9 | 33.9 | +1.7 (+5.28%) | 630,969 |
| 31 May 2005 | INR | 33.4 | 33.4 | 32 | 32.2 | 32.2 | -0.95 (-2.87%) | 139,299 |
| 30 May 2005 | INR | 34.5 | 35.05 | 32.8 | 33.15 | 33.15 | -1 (-2.93%) | 557,447 |
| 27 May 2005 | INR | 30.35 | 35.45 | 29.4 | 34.15 | 34.15 | +4.25 (+14.21%) | 1,854,555 |
| 26 May 2005 | INR | 31.55 | 31.75 | 29.8 | 29.9 | 29.9 | -1.35 (-4.32%) | 230,907 |
| 25 May 2005 | INR | 32.4 | 32.7 | 31 | 31.25 | 31.25 | 0.0 (0.0%) | 416,492 |
