| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2005 | INR | 93.5 | 94.5 | 91.5 | 92.16 | 92.16 | -0.84 (-0.90%) | 207,622 |
| 7 Jun 2005 | INR | 91.8 | 94.5 | 91.7 | 93 | 93 | +1.74 (+1.91%) | 389,686 |
| 6 Jun 2005 | INR | 91.7 | 93.44 | 90.3 | 91.26 | 91.26 | -271.34 (-74.83%) | 262,498 |
| 4 Jun 2005 | INR | 365 | 365.2 | 360 | 362.6 | 362.6 | +272.26 (+301.37%) | 37,275 |
| 3 Jun 2005 | INR | 90.44 | 92.4 | 88.66 | 90.34 | 90.34 | +1.14 (+1.28%) | 241,376 |
| 2 Jun 2005 | INR | 90.5 | 91.3 | 88.6 | 89.2 | 89.2 | -0.9 (-1.00%) | 157,238 |
| 1 Jun 2005 | INR | 88 | 92.3 | 88 | 90.1 | 90.1 | +2.5 (+2.85%) | 389,868 |
| 31 May 2005 | INR | 85.5 | 88.5 | 85.5 | 87.6 | 87.6 | +0.54 (+0.62%) | 88,796 |
| 30 May 2005 | INR | 88.9 | 89.26 | 86.3 | 87.06 | 87.06 | -1.28 (-1.45%) | 81,446 |
| 27 May 2005 | INR | 90.44 | 90.8 | 88 | 88.34 | 88.34 | -1.76 (-1.95%) | 98,072 |
| 26 May 2005 | INR | 88.26 | 90.76 | 88.26 | 90.1 | 90.1 | +1.2 (+1.35%) | 153,486 |
| 25 May 2005 | INR | 90.4 | 91.2 | 88.26 | 88.9 | 88.9 | -0.04 (-0.04%) | 161,350 |
| 24 May 2005 | INR | 90.5 | 91.4 | 88.26 | 88.94 | 88.94 | -1.5 (-1.66%) | 136,374 |
| 23 May 2005 | INR | 89 | 93.56 | 88.8 | 90.44 | 90.44 | +1.44 (+1.62%) | 315,640 |
| 20 May 2005 | INR | 91.16 | 91.3 | 88.5 | 89 | 89 | -0.9 (-1.00%) | 142,994 |
| 19 May 2005 | INR | 92.8 | 93 | 89.26 | 89.9 | 89.9 | -1.5 (-1.64%) | 228,928 |
| 18 May 2005 | INR | 90 | 93.5 | 86.5 | 91.4 | 91.4 | +1.34 (+1.49%) | 663,694 |
| 17 May 2005 | INR | 97.4 | 97.9 | 89.6 | 90.06 | 90.06 | -5.74 (-5.99%) | 1,058,948 |
| 16 May 2005 | INR | 87.9 | 99.9 | 84.1 | 95.8 | 95.8 | +12.36 (+14.81%) | 2,155,852 |
| 13 May 2005 | INR | 82 | 84.94 | 79 | 83.44 | 83.44 | +1.84 (+2.25%) | 470,772 |
| 12 May 2005 | INR | 80.9 | 83.5 | 80.9 | 81.6 | 81.6 | +1 (+1.24%) | 298,940 |
| 11 May 2005 | INR | 81 | 82 | 79 | 80.6 | 80.6 | +0.6 (+0.75%) | 157,496 |
| 10 May 2005 | INR | 79 | 81.7 | 77.06 | 80 | 80 | +1.74 (+2.22%) | 353,596 |
| 9 May 2005 | INR | 75.9 | 78.9 | 74.5 | 78.26 | 78.26 | +3.26 (+4.35%) | 173,462 |
| 6 May 2005 | INR | 73.2 | 76.4 | 72.94 | 75 | 75 | +2.3 (+3.16%) | 217,910 |
| 5 May 2005 | INR | 73.7 | 74 | 72.5 | 72.7 | 72.7 | +0.14 (+0.19%) | 131,984 |
| 4 May 2005 | INR | 72 | 73 | 71.34 | 72.56 | 72.56 | +1 (+1.40%) | 66,812 |
| 3 May 2005 | INR | 71.1 | 72.4 | 71 | 71.56 | 71.56 | +0.86 (+1.22%) | 110,346 |
| 2 May 2005 | INR | 74.9 | 74.9 | 70.06 | 70.7 | 70.7 | -1.36 (-1.89%) | 237,514 |
| 29 Apr 2005 | INR | 77.8 | 77.8 | 71.76 | 72.06 | 72.06 | -5 (-6.49%) | 163,842 |
