| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jun 2005 | INR | 48 | 48.2 | 47 | 47 | 31.3333 | -0.45 (-0.95%) | 22,498 |
| 14 Jun 2005 | INR | 48.5 | 49 | 47.25 | 47.45 | 31.6333 | -2.15 (-4.33%) | 38,213 |
| 13 Jun 2005 | INR | 50.5 | 51 | 49 | 49.6 | 33.0667 | -0.7 (-1.39%) | 89,793 |
| 10 Jun 2005 | INR | 47.5 | 52.75 | 46.7 | 50.3 | 33.5333 | +3.7 (+7.94%) | 348,772 |
| 9 Jun 2005 | INR | 46 | 47 | 45.85 | 46.6 | 31.0667 | +0.2 (+0.43%) | 28,280 |
| 8 Jun 2005 | INR | 46.15 | 47 | 46 | 46.4 | 30.9333 | +0.25 (+0.54%) | 19,140 |
| 7 Jun 2005 | INR | 46.65 | 46.95 | 46 | 46.15 | 30.7667 | +0.1 (+0.22%) | 17,887 |
| 6 Jun 2005 | INR | 0 | 0 | 0 | 46.05 | 30.7 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 46.05 | 30.7 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 45.75 | 47.5 | 45.5 | 46.05 | 30.7 | +0.35 (+0.77%) | 23,238 |
| 1 Jun 2005 | INR | 45.25 | 46.5 | 45.25 | 45.7 | 30.4667 | +0.6 (+1.33%) | 21,784 |
| 31 May 2005 | INR | 45 | 46 | 44.65 | 45.1 | 30.0667 | +0.6 (+1.35%) | 16,403 |
| 30 May 2005 | INR | 45.95 | 46.9 | 44.3 | 44.5 | 29.6667 | -0.65 (-1.44%) | 25,220 |
| 27 May 2005 | INR | 47.25 | 47.4 | 45.15 | 45.15 | 30.1 | -1.85 (-3.94%) | 15,424 |
| 26 May 2005 | INR | 48.65 | 48.65 | 46.5 | 47 | 31.3333 | -0.7 (-1.47%) | 23,723 |
| 25 May 2005 | INR | 48 | 49.75 | 47.1 | 47.7 | 31.8 | -0.1 (-0.21%) | 68,939 |
| 24 May 2005 | INR | 49.5 | 49.7 | 47.25 | 47.8 | 31.8667 | -0.95 (-1.95%) | 44,069 |
| 23 May 2005 | INR | 48 | 50.7 | 46.6 | 48.75 | 32.5 | +3.25 (+7.14%) | 184,208 |
| 20 May 2005 | INR | 46 | 46.5 | 45.4 | 45.5 | 30.3333 | -0.8 (-1.73%) | 24,976 |
| 19 May 2005 | INR | 47 | 47.8 | 46 | 46.3 | 30.8667 | -0.2 (-0.43%) | 75,654 |
| 18 May 2005 | INR | 44.05 | 47.4 | 44 | 46.5 | 31 | +2.05 (+4.61%) | 54,381 |
| 17 May 2005 | INR | 45.3 | 46.3 | 44.25 | 44.45 | 29.6333 | -1.45 (-3.16%) | 27,042 |
| 16 May 2005 | INR | 46.35 | 47.2 | 45.6 | 45.9 | 30.6 | +0.05 (+0.11%) | 38,570 |
| 13 May 2005 | INR | 39 | 47.5 | 39 | 45.85 | 30.5667 | +2.35 (+5.40%) | 155,969 |
| 12 May 2005 | INR | 43.25 | 43.8 | 42.9 | 43.5 | 29 | +0.55 (+1.28%) | 9,923 |
| 11 May 2005 | INR | 42.7 | 43.1 | 42.25 | 42.95 | 28.6333 | +0.05 (+0.12%) | 6,476 |
| 10 May 2005 | INR | 43.5 | 43.65 | 42.75 | 42.9 | 28.6 | 0.0 (0.0%) | 17,973 |
| 9 May 2005 | INR | 42.3 | 44.4 | 41.95 | 42.9 | 28.6 | +1.2 (+2.88%) | 31,965 |
| 6 May 2005 | INR | 42 | 42.25 | 41.3 | 41.7 | 27.8 | -0.35 (-0.83%) | 6,777 |
| 5 May 2005 | INR | 42.7 | 43 | 41.55 | 42.05 | 28.0333 | +0.35 (+0.84%) | 10,399 |
