| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2005 | INR | 54.7 | 56.4 | 54.1 | 54.5 | 5.45 | +0.5 (+0.93%) | 424,596 |
| 7 Jun 2005 | INR | 55.5 | 55.5 | 53.1 | 54 | 5.4 | -0.9 (-1.64%) | 406,594 |
| 6 Jun 2005 | INR | 53.4 | 56.6 | 53.4 | 54.9 | 5.49 | -475.1 (-89.64%) | 927,596 |
| 4 Jun 2005 | INR | 480 | 552.5 | 480 | 530 | 53 | +482.1 (+1006.47%) | 678,041 |
| 3 Jun 2005 | INR | 48.4 | 49.9 | 47.4 | 47.9 | 4.79 | +1 (+2.13%) | 948,614 |
| 2 Jun 2005 | INR | 42.5 | 48.6 | 42.1 | 46.9 | 4.69 | +4.5 (+10.61%) | 332,152 |
| 1 Jun 2005 | INR | 44.3 | 44.3 | 42 | 42.4 | 4.24 | -0.8 (-1.85%) | 68,100 |
| 31 May 2005 | INR | 42.2 | 43.5 | 42.2 | 43.2 | 4.32 | +0.2 (+0.47%) | 46,632 |
| 30 May 2005 | INR | 42 | 43.5 | 41.3 | 43 | 4.3 | +0.8 (+1.90%) | 74,722 |
| 27 May 2005 | INR | 43.8 | 44.4 | 41.4 | 42.2 | 4.22 | -0.2 (-0.47%) | 105,260 |
| 26 May 2005 | INR | 42.3 | 43.4 | 41.5 | 42.4 | 4.24 | -0.8 (-1.85%) | 73,422 |
| 25 May 2005 | INR | 43.4 | 44.5 | 42.7 | 43.2 | 4.32 | +0.5 (+1.17%) | 104,426 |
| 24 May 2005 | INR | 49.9 | 49.9 | 42.2 | 42.7 | 4.27 | -1.8 (-4.04%) | 186,080 |
| 23 May 2005 | INR | 40.3 | 46.4 | 40.3 | 44.5 | 4.45 | +5.2 (+13.23%) | 348,982 |
| 20 May 2005 | INR | 38.3 | 40.1 | 38.2 | 39.3 | 3.93 | +1.1 (+2.88%) | 100,806 |
| 19 May 2005 | INR | 38.7 | 39 | 36 | 38.2 | 3.82 | +0.5 (+1.33%) | 87,300 |
| 18 May 2005 | INR | 36.6 | 38.3 | 36.1 | 37.7 | 3.77 | +0.3 (+0.80%) | 28,926 |
| 17 May 2005 | INR | 38 | 38.4 | 37.1 | 37.4 | 3.74 | -0.3 (-0.80%) | 39,924 |
| 16 May 2005 | INR | 38 | 38.4 | 37.1 | 37.7 | 3.77 | +0.6 (+1.62%) | 27,934 |
| 13 May 2005 | INR | 39.8 | 39.8 | 36 | 37.1 | 3.71 | -0.3 (-0.80%) | 50,754 |
| 12 May 2005 | INR | 37.6 | 38 | 36.3 | 37.4 | 3.74 | +0.1 (+0.27%) | 32,718 |
| 11 May 2005 | INR | 34.1 | 37.7 | 34.1 | 37.3 | 3.73 | +0.9 (+2.47%) | 51,426 |
| 10 May 2005 | INR | 36.5 | 37 | 36.1 | 36.4 | 3.64 | -0.1 (-0.27%) | 25,358 |
| 9 May 2005 | INR | 36 | 36.9 | 35.6 | 36.5 | 3.65 | +0.8 (+2.24%) | 17,884 |
| 6 May 2005 | INR | 34.2 | 36.5 | 34.2 | 35.7 | 3.57 | -0.3 (-0.83%) | 18,300 |
| 5 May 2005 | INR | 38.3 | 38.3 | 35.8 | 36 | 3.6 | -0.9 (-2.44%) | 62,598 |
| 4 May 2005 | INR | 37.4 | 38.9 | 36.1 | 36.9 | 3.69 | +0.5 (+1.37%) | 184,480 |
| 3 May 2005 | INR | 35.6 | 37.8 | 35 | 36.4 | 3.64 | +1.4 (+4%) | 139,722 |
| 2 May 2005 | INR | 32.9 | 36.1 | 32 | 35 | 3.5 | +2.8 (+8.70%) | 18,568 |
| 29 Apr 2005 | INR | 32 | 33 | 32 | 32.2 | 3.22 | -0.8 (-2.42%) | 9,540 |
