| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jun 2005 | INR | 42.9 | 43.9 | 42.05 | 42.75 | 42.75 | +0.2 (+0.47%) | 524,975 |
| 16 Jun 2005 | INR | 45.2 | 45.4 | 42.5 | 42.55 | 42.55 | -2.25 (-5.02%) | 1,545,635 |
| 15 Jun 2005 | INR | 43.1 | 45.25 | 42 | 44.8 | 44.8 | +2.4 (+5.66%) | 2,028,621 |
| 14 Jun 2005 | INR | 42.6 | 43.5 | 42.25 | 42.4 | 42.4 | +0.05 (+0.12%) | 504,844 |
| 13 Jun 2005 | INR | 41.7 | 43.1 | 41 | 42.35 | 42.35 | +1.35 (+3.29%) | 657,833 |
| 10 Jun 2005 | INR | 41.65 | 41.8 | 40.85 | 41 | 41 | -0.25 (-0.61%) | 340,648 |
| 9 Jun 2005 | INR | 42 | 42.05 | 41.1 | 41.25 | 41.25 | -0.45 (-1.08%) | 279,481 |
| 8 Jun 2005 | INR | 42.15 | 42.4 | 41.5 | 41.7 | 41.7 | -0.1 (-0.24%) | 157,455 |
| 7 Jun 2005 | INR | 41 | 42.9 | 41 | 41.8 | 41.8 | +0.35 (+0.84%) | 283,747 |
| 6 Jun 2005 | INR | 0 | 0 | 0 | 41.45 | 41.45 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 41.45 | 41.45 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 42 | 42.2 | 41.25 | 41.45 | 41.45 | -0.3 (-0.72%) | 173,515 |
| 1 Jun 2005 | INR | 42.1 | 42.4 | 41.65 | 41.75 | 41.75 | -0.05 (-0.12%) | 129,365 |
| 31 May 2005 | INR | 41.85 | 42.5 | 41.5 | 41.8 | 41.8 | -0.05 (-0.12%) | 161,120 |
| 30 May 2005 | INR | 42.8 | 42.8 | 41.65 | 41.85 | 41.85 | -0.4 (-0.95%) | 169,411 |
| 27 May 2005 | INR | 42.8 | 43.5 | 41.5 | 42.25 | 42.25 | -0.1 (-0.24%) | 561,411 |
| 26 May 2005 | INR | 43.45 | 43.45 | 42.15 | 42.35 | 42.35 | -0.7 (-1.63%) | 305,305 |
| 25 May 2005 | INR | 44.1 | 44.5 | 42.85 | 43.05 | 43.05 | -0.05 (-0.12%) | 588,096 |
| 24 May 2005 | INR | 44.45 | 44.6 | 43 | 43.1 | 43.1 | -0.85 (-1.93%) | 475,678 |
| 23 May 2005 | INR | 45 | 45 | 43.55 | 43.95 | 43.95 | -0.75 (-1.68%) | 473,262 |
| 20 May 2005 | INR | 44.9 | 45.9 | 44.2 | 44.7 | 44.7 | +0.3 (+0.68%) | 2,425,579 |
| 19 May 2005 | INR | 42.45 | 45.5 | 42.25 | 44.4 | 44.4 | +2.4 (+5.71%) | 2,001,048 |
| 18 May 2005 | INR | 42.25 | 42.5 | 41.3 | 42 | 42 | -0.05 (-0.12%) | 234,863 |
| 17 May 2005 | INR | 43.3 | 43.45 | 41.85 | 42.05 | 42.05 | -1.05 (-2.44%) | 300,237 |
| 16 May 2005 | INR | 42.9 | 43.5 | 42.7 | 43.1 | 43.1 | +0.7 (+1.65%) | 372,231 |
| 13 May 2005 | INR | 42.8 | 43.6 | 42.1 | 42.4 | 42.4 | -0.5 (-1.17%) | 497,570 |
| 12 May 2005 | INR | 42.9 | 43.85 | 42.55 | 42.9 | 42.9 | +0.6 (+1.42%) | 1,214,125 |
| 11 May 2005 | INR | 40 | 43.7 | 40 | 42.3 | 42.3 | +2.45 (+6.15%) | 1,584,380 |
| 10 May 2005 | INR | 40.7 | 40.7 | 39.75 | 39.85 | 39.85 | -0.4 (-0.99%) | 105,303 |
| 9 May 2005 | INR | 39.55 | 40.6 | 39.55 | 40.25 | 40.25 | +0.7 (+1.77%) | 220,123 |
