| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2005 | INR | 37.5 | 37.8 | 36.2 | 36.5 | 36.5 | -0.7 (-1.88%) | 19,558 |
| 15 Jun 2005 | INR | 38.75 | 38.75 | 37.2 | 37.2 | 37.2 | -0.65 (-1.72%) | 20,770 |
| 14 Jun 2005 | INR | 38.5 | 38.9 | 37.6 | 37.85 | 37.85 | -0.25 (-0.66%) | 20,963 |
| 13 Jun 2005 | INR | 39 | 39 | 37.5 | 38.1 | 38.1 | +0.25 (+0.66%) | 20,575 |
| 10 Jun 2005 | INR | 38.4 | 39.35 | 37.8 | 37.85 | 37.85 | -0.95 (-2.45%) | 34,600 |
| 9 Jun 2005 | INR | 38.9 | 39 | 38.2 | 38.8 | 38.8 | +0.45 (+1.17%) | 15,678 |
| 8 Jun 2005 | INR | 39.45 | 39.45 | 38.2 | 38.35 | 38.35 | -0.65 (-1.67%) | 17,839 |
| 7 Jun 2005 | INR | 39.1 | 39.75 | 38.6 | 39 | 39 | +1.4 (+3.72%) | 18,363 |
| 6 Jun 2005 | INR | 0 | 0 | 0 | 37.6 | 37.6 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 37.6 | 37.6 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 39 | 39 | 37.55 | 37.6 | 37.6 | -0.75 (-1.96%) | 18,515 |
| 1 Jun 2005 | INR | 38.1 | 40 | 37.65 | 38.35 | 38.35 | +0.6 (+1.59%) | 61,012 |
| 31 May 2005 | INR | 37.9 | 38 | 37 | 37.75 | 37.75 | -0.05 (-0.13%) | 22,568 |
| 30 May 2005 | INR | 38.55 | 39.35 | 36 | 37.8 | 37.8 | -0.7 (-1.82%) | 28,809 |
| 27 May 2005 | INR | 39.75 | 39.8 | 38.2 | 38.5 | 38.5 | -0.6 (-1.53%) | 22,086 |
| 26 May 2005 | INR | 40.1 | 40.1 | 39.05 | 39.1 | 39.1 | -0.55 (-1.39%) | 19,907 |
| 25 May 2005 | INR | 40.35 | 41 | 39.5 | 39.65 | 39.65 | -0.65 (-1.61%) | 31,224 |
| 24 May 2005 | INR | 40 | 41.6 | 39.25 | 40.3 | 40.3 | +0.75 (+1.90%) | 84,773 |
| 23 May 2005 | INR | 40 | 41 | 39.3 | 39.55 | 39.55 | 0.0 (0.0%) | 31,394 |
| 20 May 2005 | INR | 41.4 | 41.4 | 39 | 39.55 | 39.55 | -0.6 (-1.49%) | 69,020 |
| 19 May 2005 | INR | 41.1 | 41.8 | 39.85 | 40.15 | 40.15 | -0.75 (-1.83%) | 79,359 |
| 18 May 2005 | INR | 38 | 42.15 | 38 | 40.9 | 40.9 | +1.65 (+4.20%) | 143,645 |
| 17 May 2005 | INR | 40.3 | 40.4 | 39.05 | 39.25 | 39.25 | -0.6 (-1.51%) | 37,304 |
| 16 May 2005 | INR | 40.65 | 40.7 | 39.4 | 39.85 | 39.85 | +0.35 (+0.89%) | 100,322 |
| 13 May 2005 | INR | 38.75 | 41 | 38.35 | 39.5 | 39.5 | +1.35 (+3.54%) | 164,240 |
| 12 May 2005 | INR | 38 | 38.5 | 37.8 | 38.15 | 38.15 | +0.6 (+1.60%) | 28,838 |
| 11 May 2005 | INR | 38 | 38.4 | 37.25 | 37.55 | 37.55 | -0.45 (-1.18%) | 19,923 |
| 10 May 2005 | INR | 39 | 40 | 37.75 | 38 | 38 | -0.9 (-2.31%) | 84,503 |
| 9 May 2005 | INR | 38.2 | 40.6 | 38.2 | 38.9 | 38.9 | +1.2 (+3.18%) | 135,117 |
| 6 May 2005 | INR | 38 | 38.2 | 36 | 37.7 | 37.7 | +0.45 (+1.21%) | 36,643 |
