| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2005 | INR | 21.4 | 21.45 | 21.2 | 21.45 | 21.45 | +0.5 (+2.39%) | 15,500 |
| 3 Jun 2005 | INR | 21.7 | 21.7 | 20.85 | 20.95 | 20.95 | -0.3 (-1.41%) | 152,423 |
| 2 Jun 2005 | INR | 20.4 | 21.25 | 20.4 | 21.25 | 21.25 | +0.45 (+2.16%) | 186,901 |
| 1 Jun 2005 | INR | 20.8 | 20.8 | 20.8 | 20.8 | 20.8 | -0.4 (-1.89%) | 30,683 |
| 31 May 2005 | INR | 21.2 | 21.2 | 21.2 | 21.2 | 21.2 | -0.4 (-1.85%) | 32,545 |
| 30 May 2005 | INR | 22.45 | 22.45 | 21.6 | 21.6 | 21.6 | -0.4 (-1.82%) | 186,247 |
| 27 May 2005 | INR | 22 | 22 | 22 | 22 | 22 | +0.45 (+2.09%) | 102,839 |
| 26 May 2005 | INR | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | +0.45 (+2.13%) | 140,240 |
| 25 May 2005 | INR | 21.1 | 21.1 | 21.1 | 21.1 | 21.1 | +0.45 (+2.18%) | 64,740 |
| 24 May 2005 | INR | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | +0.4 (+1.98%) | 68,150 |
| 23 May 2005 | INR | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | +0.4 (+2.02%) | 78,500 |
| 20 May 2005 | INR | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | +0.4 (+2.06%) | 57,950 |
| 19 May 2005 | INR | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | +0.4 (+2.10%) | 53,700 |
| 18 May 2005 | INR | 19.05 | 19.05 | 19 | 19.05 | 19.05 | +0.4 (+2.14%) | 9,918 |
| 17 May 2005 | INR | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | +0.4 (+2.19%) | 3,400 |
| 16 May 2005 | INR | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | +0.4 (+2.24%) | 8,100 |
| 13 May 2005 | INR | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | +0.35 (+2%) | 1,100 |
| 12 May 2005 | INR | 17.5 | 17.5 | 17.5 | 17.5 | 17.5 | +0.35 (+2.04%) | 1,370 |
| 11 May 2005 | INR | 17.15 | 17.15 | 16.9 | 17.15 | 17.15 | +0.35 (+2.08%) | 102,979 |
| 10 May 2005 | INR | 16.8 | 16.8 | 16.8 | 16.8 | 16.8 | +0.35 (+2.13%) | 1,001 |
| 9 May 2005 | INR | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | +0.35 (+2.17%) | 350 |
| 6 May 2005 | INR | 16.1 | 16.1 | 16.1 | 16.1 | 16.1 | +0.35 (+2.22%) | 5,200 |
| 5 May 2005 | INR | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | +0.35 (+2.27%) | 2,000 |
| 4 May 2005 | INR | 15.4 | 15.4 | 15.4 | 15.4 | 15.4 | +0.3 (+1.99%) | 1,150 |
| 3 May 2005 | INR | 15.1 | 15.1 | 15.1 | 15.1 | 15.1 | +0.3 (+2.03%) | 200 |
| 2 May 2005 | INR | 14.8 | 14.8 | 14.8 | 14.8 | 14.8 | +0.3 (+2.07%) | 1,750 |
| 29 Apr 2005 | INR | 14.5 | 14.5 | 14.5 | 14.5 | 14.5 | +0.3 (+2.11%) | 500 |
| 28 Apr 2005 | INR | 14.2 | 14.2 | 14.2 | 14.2 | 14.2 | +0.3 (+2.16%) | 250 |
| 27 Apr 2005 | INR | 13.9 | 13.9 | 13.9 | 13.9 | 13.9 | +0.3 (+2.21%) | 500 |
| 26 Apr 2005 | INR | 13.6 | 13.6 | 13.6 | 13.6 | 13.6 | +0.3 (+2.26%) | 1,000 |
