| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2005 | INR | 23.1 | 24.9 | 23.1 | 24.35 | 24.35 | -0.2 (-0.81%) | 3,672 |
| 21 Jun 2005 | INR | 24.25 | 25 | 24.25 | 24.55 | 24.55 | -0.3 (-1.21%) | 1,158 |
| 20 Jun 2005 | INR | 24.75 | 25.45 | 24.75 | 24.85 | 24.85 | -0.15 (-0.60%) | 3,300 |
| 17 Jun 2005 | INR | 24.1 | 25.1 | 24.1 | 25 | 25 | +0.5 (+2.04%) | 2,280 |
| 16 Jun 2005 | INR | 30 | 30 | 24.5 | 24.5 | 24.5 | -1.15 (-4.48%) | 5,860 |
| 15 Jun 2005 | INR | 26.1 | 26.3 | 25.65 | 25.65 | 25.65 | -0.25 (-0.97%) | 1,450 |
| 14 Jun 2005 | INR | 25.05 | 26 | 25 | 25.9 | 25.9 | -0.6 (-2.26%) | 5,105 |
| 13 Jun 2005 | INR | 25.25 | 26.5 | 25.25 | 26.5 | 26.5 | +1.3 (+5.16%) | 2,539 |
| 10 Jun 2005 | INR | 25 | 25.75 | 25 | 25.2 | 25.2 | -0.2 (-0.79%) | 3,810 |
| 9 Jun 2005 | INR | 24.3 | 25.4 | 24.3 | 25.4 | 25.4 | -0.35 (-1.36%) | 400 |
| 8 Jun 2005 | INR | 25.5 | 25.8 | 25 | 25.75 | 25.75 | +1.1 (+4.46%) | 3,754 |
| 7 Jun 2005 | INR | 24.05 | 24.65 | 24 | 24.65 | 24.65 | +0.15 (+0.61%) | 2,300 |
| 6 Jun 2005 | INR | 0 | 0 | 0 | 24.5 | 24.5 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 24.5 | 24.5 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 21 | 24.5 | 21 | 24.5 | 24.5 | -0.5 (-2%) | 2,110 |
| 1 Jun 2005 | INR | 22 | 25 | 22 | 25 | 25 | +0.35 (+1.42%) | 470 |
| 31 May 2005 | INR | 26.2 | 26.2 | 22 | 24.65 | 24.65 | -0.35 (-1.40%) | 1,510 |
| 30 May 2005 | INR | 25.2 | 26.3 | 25 | 25 | 25 | 0.0 (0.0%) | 3,149 |
| 27 May 2005 | INR | 26 | 26.2 | 25 | 25 | 25 | -1 (-3.85%) | 1,165 |
| 26 May 2005 | INR | 25.9 | 26.8 | 25.5 | 26 | 26 | 0.0 (0.0%) | 6,405 |
| 25 May 2005 | INR | 24.4 | 26 | 24.05 | 26 | 26 | +2.1 (+8.79%) | 7,985 |
| 24 May 2005 | INR | 23.5 | 24.5 | 23.5 | 23.9 | 23.9 | 0.0 (0.0%) | 3,330 |
| 23 May 2005 | INR | 22.3 | 23.9 | 22.3 | 23.9 | 23.9 | +0.4 (+1.70%) | 2,180 |
| 20 May 2005 | INR | 23.25 | 24.1 | 23.25 | 23.5 | 23.5 | -0.25 (-1.05%) | 1,899 |
| 19 May 2005 | INR | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | +0.05 (+0.21%) | 200 |
| 18 May 2005 | INR | 23 | 23.7 | 23 | 23.7 | 23.7 | +0.45 (+1.94%) | 2,235 |
| 17 May 2005 | INR | 28.25 | 28.25 | 23 | 23.25 | 23.25 | -0.4 (-1.69%) | 1,612 |
| 16 May 2005 | INR | 24.1 | 24.1 | 23 | 23.65 | 23.65 | +0.65 (+2.83%) | 2,900 |
| 13 May 2005 | INR | 27 | 27 | 22.25 | 23 | 23 | +0.25 (+1.10%) | 3,075 |
| 12 May 2005 | INR | 21 | 25 | 21 | 22.75 | 22.75 | +0.1 (+0.44%) | 1,256 |
