| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jun 2005 | INR | 39 | 39 | 34 | 35.3 | 35.3 | -3.2 (-8.31%) | 17,189 |
| 10 Jun 2005 | INR | 37 | 38.5 | 35 | 38.5 | 38.5 | +2.05 (+5.62%) | 8,745 |
| 9 Jun 2005 | INR | 36 | 38 | 36 | 36.45 | 36.45 | 0.0 (0.0%) | 6,425 |
| 8 Jun 2005 | INR | 35.55 | 37.95 | 34 | 36.45 | 36.45 | -0.55 (-1.49%) | 7,832 |
| 7 Jun 2005 | INR | 40 | 40 | 36.75 | 37 | 37 | -1 (-2.63%) | 18,225 |
| 6 Jun 2005 | INR | 41 | 41 | 38 | 38 | 38 | -1.6 (-4.04%) | 18,425 |
| 4 Jun 2005 | INR | 43 | 43 | 38.8 | 39.6 | 39.6 | +0.4 (+1.02%) | 12,563 |
| 3 Jun 2005 | INR | 40.5 | 42 | 39 | 39.2 | 39.2 | -1.8 (-4.39%) | 15,340 |
| 2 Jun 2005 | INR | 41.9 | 43.7 | 40 | 41 | 41 | +1 (+2.50%) | 102,571 |
| 1 Jun 2005 | INR | 38.8 | 43.4 | 37 | 40 | 40 | +2.6 (+6.95%) | 310,752 |
| 31 May 2005 | INR | 32.45 | 37.4 | 32.35 | 37.4 | 37.4 | +6.15 (+19.68%) | 88,178 |
| 30 May 2005 | INR | 30 | 31.25 | 28.25 | 31.25 | 31.25 | +1.85 (+6.29%) | 13,496 |
| 27 May 2005 | INR | 29.9 | 30 | 28.5 | 29.4 | 29.4 | +0.4 (+1.38%) | 14,970 |
| 26 May 2005 | INR | 28.95 | 29 | 28.2 | 29 | 29 | -0.95 (-3.17%) | 12,085 |
| 25 May 2005 | INR | 26.85 | 29.95 | 26.5 | 29.95 | 29.95 | +3.95 (+15.19%) | 13,100 |
| 24 May 2005 | INR | 24.15 | 26 | 24.15 | 26 | 26 | +1 (+4%) | 1,200 |
| 23 May 2005 | INR | 25 | 26.7 | 25 | 25 | 25 | -1 (-3.85%) | 2,900 |
| 20 May 2005 | INR | 25.5 | 26 | 25.5 | 26 | 26 | +0.5 (+1.96%) | 850 |
| 19 May 2005 | INR | 25.95 | 27.75 | 24.1 | 25.5 | 25.5 | +1.5 (+6.25%) | 5,026 |
| 18 May 2005 | INR | 24.75 | 25.4 | 24 | 24 | 24 | -1.45 (-5.70%) | 1,552 |
| 17 May 2005 | INR | 24.25 | 25.45 | 23 | 25.45 | 25.45 | +1.25 (+5.17%) | 1,070 |
| 16 May 2005 | INR | 23.1 | 24.2 | 23.1 | 24.2 | 24.2 | +1.05 (+4.54%) | 1,010 |
| 13 May 2005 | INR | 24.4 | 24.45 | 23.15 | 23.15 | 23.15 | -0.75 (-3.14%) | 202 |
| 12 May 2005 | INR | 25.6 | 25.6 | 23 | 23.9 | 23.9 | +0.9 (+3.91%) | 4,250 |
| 11 May 2005 | INR | 23.95 | 24 | 23 | 23 | 23 | -1 (-4.17%) | 770 |
| 10 May 2005 | INR | 24 | 24 | 24 | 24 | 24 | -1.25 (-4.95%) | 80 |
| 9 May 2005 | INR | 22.95 | 25.25 | 22.75 | 25.25 | 25.25 | +2.75 (+12.22%) | 4,750 |
| 6 May 2005 | INR | 23 | 23 | 21.55 | 22.5 | 22.5 | -0.4 (-1.75%) | 1,760 |
| 5 May 2005 | INR | 22.5 | 23.5 | 21.95 | 22.9 | 22.9 | +0.55 (+2.46%) | 800 |
| 4 May 2005 | INR | 20.8 | 22.85 | 20.8 | 22.35 | 22.35 | -0.05 (-0.22%) | 1,502 |
