| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jun 2005 | INR | 74.8 | 74.85 | 72 | 72.7 | 72.7 | -1.15 (-1.56%) | 43,600 |
| 16 Jun 2005 | INR | 72.75 | 75.1 | 71.1 | 73.85 | 73.85 | +1.4 (+1.93%) | 66,164 |
| 15 Jun 2005 | INR | 77.95 | 78 | 69.2 | 72.45 | 72.45 | -4.35 (-5.66%) | 152,404 |
| 14 Jun 2005 | INR | 77.1 | 78.9 | 75.15 | 76.8 | 76.8 | +0.35 (+0.46%) | 43,305 |
| 13 Jun 2005 | INR | 73.5 | 79 | 73.5 | 76.45 | 76.45 | +2.75 (+3.73%) | 32,430 |
| 10 Jun 2005 | INR | 75.6 | 78 | 72 | 73.7 | 73.7 | -1.15 (-1.54%) | 51,924 |
| 9 Jun 2005 | INR | 77.4 | 77.9 | 74.15 | 74.85 | 74.85 | -0.15 (-0.20%) | 44,104 |
| 8 Jun 2005 | INR | 83.85 | 83.85 | 74 | 75 | 75 | -5.4 (-6.72%) | 100,998 |
| 7 Jun 2005 | INR | 85 | 87.5 | 79.6 | 80.4 | 80.4 | -2.25 (-2.72%) | 74,345 |
| 6 Jun 2005 | INR | 0 | 0 | 0 | 82.65 | 82.65 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 82.65 | 82.65 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 86.65 | 89.8 | 80.15 | 82.65 | 82.65 | -3.05 (-3.56%) | 64,386 |
| 1 Jun 2005 | INR | 89.8 | 91 | 84.05 | 85.7 | 85.7 | -2.5 (-2.83%) | 72,490 |
| 31 May 2005 | INR | 82.9 | 91 | 81.55 | 88.2 | 88.2 | +5.65 (+6.84%) | 67,784 |
| 30 May 2005 | INR | 86.85 | 87.5 | 81.9 | 82.55 | 82.55 | -2.55 (-3.00%) | 25,490 |
| 27 May 2005 | INR | 89.9 | 93 | 84.2 | 85.1 | 85.1 | -3 (-3.41%) | 44,137 |
| 26 May 2005 | INR | 90.1 | 92.5 | 87.5 | 88.1 | 88.1 | -2 (-2.22%) | 22,241 |
| 25 May 2005 | INR | 95 | 95.7 | 88.25 | 90.1 | 90.1 | -3.1 (-3.33%) | 60,543 |
| 24 May 2005 | INR | 89.4 | 97.5 | 88 | 93.2 | 93.2 | +5.6 (+6.39%) | 239,284 |
| 23 May 2005 | INR | 73.5 | 87.65 | 73.5 | 87.6 | 87.6 | +14.4 (+19.67%) | 159,537 |
| 20 May 2005 | INR | 72.75 | 74.35 | 72.5 | 73.2 | 73.2 | +0.6 (+0.83%) | 28,606 |
| 19 May 2005 | INR | 73.65 | 75 | 71 | 72.6 | 72.6 | +3.55 (+5.14%) | 62,479 |
| 18 May 2005 | INR | 72.65 | 72.8 | 69 | 69.05 | 69.05 | +0.05 (+0.07%) | 62,420 |
| 17 May 2005 | INR | 74 | 74.5 | 69 | 69 | 69 | -3.65 (-5.02%) | 49,240 |
| 16 May 2005 | INR | 71.75 | 75 | 70.75 | 72.65 | 72.65 | +0.65 (+0.90%) | 36,347 |
| 13 May 2005 | INR | 72 | 72.7 | 70.65 | 72 | 72 | +1.75 (+2.49%) | 67,948 |
| 12 May 2005 | INR | 70.5 | 71 | 70 | 70.25 | 70.25 | +1.15 (+1.66%) | 62,668 |
| 11 May 2005 | INR | 69.5 | 71.9 | 68.9 | 69.1 | 69.1 | 0.0 (0.0%) | 33,804 |
| 10 May 2005 | INR | 72 | 72.5 | 67.5 | 69.1 | 69.1 | +0.05 (+0.07%) | 66,911 |
| 9 May 2005 | INR | 72 | 83.45 | 67.5 | 69.05 | 69.05 | -2.2 (-3.09%) | 64,879 |
