| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2005 | INR | 18.2 | 18.8 | 18.0533 | 18.5467 | 18.5467 | +0.493 (+2.73%) | 85,805 |
| 6 Jun 2005 | INR | 17.5067 | 18.2533 | 17.5067 | 18.0533 | 18.0533 | -5.88 (-24.57%) | 53,531 |
| 4 Jun 2005 | INR | 24.0667 | 24.0667 | 23.6667 | 23.9333 | 23.9333 | +5.933 (+32.96%) | 14,245 |
| 3 Jun 2005 | INR | 17.5067 | 18 | 17.5067 | 18 | 18 | +0.147 (+0.82%) | 39,998 |
| 2 Jun 2005 | INR | 17.9067 | 18 | 17.7467 | 17.8533 | 17.8533 | -0.093 (-0.52%) | 36,033 |
| 1 Jun 2005 | INR | 18 | 18.3467 | 17.7467 | 17.9467 | 17.9467 | +0.04 (+0.22%) | 44,626 |
| 31 May 2005 | INR | 18.1067 | 18.1067 | 17.8 | 17.9067 | 17.9067 | -0.04 (-0.22%) | 43,994 |
| 30 May 2005 | INR | 18.3067 | 18.3067 | 17.9067 | 17.9467 | 17.9467 | -0.16 (-0.88%) | 50,653 |
| 27 May 2005 | INR | 18.3067 | 18.3067 | 18.0533 | 18.1067 | 18.1067 | -0.04 (-0.22%) | 52,750 |
| 26 May 2005 | INR | 18.3067 | 18.3467 | 18.1067 | 18.1467 | 18.1467 | 0.0 (0.0%) | 55,333 |
| 25 May 2005 | INR | 18.3467 | 18.4 | 18.1467 | 18.1467 | 18.1467 | -0.2 (-1.09%) | 62,510 |
| 24 May 2005 | INR | 18.4533 | 18.6 | 18.2 | 18.3467 | 18.3467 | 0.0 (0.0%) | 49,574 |
| 23 May 2005 | INR | 18 | 18.4 | 17.9467 | 18.3467 | 18.3467 | +0.24 (+1.33%) | 56,297 |
| 20 May 2005 | INR | 18.1067 | 18.2 | 18 | 18.1067 | 18.1067 | +0.053 (+0.30%) | 58,061 |
| 19 May 2005 | INR | 18.2 | 18.2 | 17.8533 | 18.0533 | 18.0533 | +0.053 (+0.30%) | 60,923 |
| 18 May 2005 | INR | 18.1067 | 18.1067 | 18 | 18 | 18 | -0.107 (-0.59%) | 30,997 |
| 17 May 2005 | INR | 18.1067 | 18.3067 | 18.0533 | 18.1067 | 18.1067 | 0.0 (0.0%) | 44,335 |
| 16 May 2005 | INR | 18.1467 | 18.3467 | 18 | 18.1067 | 18.1067 | -0.2 (-1.09%) | 52,487 |
| 13 May 2005 | INR | 18.4533 | 18.4533 | 18 | 18.3067 | 18.3067 | +0.2 (+1.10%) | 54,990 |
| 12 May 2005 | INR | 18.3067 | 18.4533 | 18 | 18.1067 | 18.1067 | +0.16 (+0.89%) | 49,859 |
| 11 May 2005 | INR | 17.7467 | 18.1067 | 17.7067 | 17.9467 | 17.9467 | +0.24 (+1.36%) | 49,983 |
| 10 May 2005 | INR | 17.5067 | 17.7467 | 17.5067 | 17.7067 | 17.7067 | +0.2 (+1.14%) | 40,414 |
| 9 May 2005 | INR | 17.4 | 17.6 | 17.3467 | 17.5067 | 17.5067 | 0.0 (0.0%) | 63,661 |
| 6 May 2005 | INR | 17.4533 | 17.5467 | 17.2533 | 17.5067 | 17.5067 | +0.16 (+0.92%) | 40,645 |
| 5 May 2005 | INR | 17.3067 | 17.5067 | 17.1067 | 17.3467 | 17.3467 | +0.147 (+0.85%) | 42,887 |
| 4 May 2005 | INR | 17.4 | 17.5067 | 17.1467 | 17.2 | 17.2 | +0.053 (+0.31%) | 45,781 |
| 3 May 2005 | INR | 17.3067 | 17.6 | 17.0533 | 17.1467 | 17.1467 | -0.107 (-0.62%) | 56,389 |
| 2 May 2005 | INR | 17.6533 | 17.8533 | 17.2533 | 17.2533 | 17.2533 | -0.293 (-1.67%) | 44,434 |
| 29 Apr 2005 | INR | 17.7467 | 17.9067 | 17.5067 | 17.5467 | 17.5467 | -0.307 (-1.72%) | 58,741 |
| 28 Apr 2005 | INR | 17.7467 | 17.9467 | 17.5067 | 17.8533 | 17.8533 | 0.0 (0.0%) | 58,557 |
