| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2005 | INR | 18 | 18.15 | 17.6 | 17.7 | 17.7 | -0.1 (-0.56%) | 190,528 |
| 15 Jun 2005 | INR | 17.9 | 18 | 17.7 | 17.8 | 17.8 | +0.15 (+0.85%) | 160,919 |
| 14 Jun 2005 | INR | 17.1 | 18.15 | 17.1 | 17.65 | 17.65 | -0.25 (-1.40%) | 190,844 |
| 13 Jun 2005 | INR | 17.95 | 18 | 17.8 | 17.9 | 17.9 | -0.05 (-0.28%) | 89,230 |
| 10 Jun 2005 | INR | 18.1 | 18.35 | 17.9 | 17.95 | 17.95 | -0.15 (-0.83%) | 240,181 |
| 9 Jun 2005 | INR | 18 | 18.55 | 18 | 18.1 | 18.1 | +0.1 (+0.56%) | 369,141 |
| 8 Jun 2005 | INR | 17.8 | 18.2 | 17.8 | 18 | 18 | 0.0 (0.0%) | 179,883 |
| 7 Jun 2005 | INR | 18.2 | 18.2 | 17.75 | 18 | 18 | -0.1 (-0.55%) | 210,058 |
| 6 Jun 2005 | INR | 18.15 | 18.25 | 17.85 | 18.1 | 18.1 | +0.2 (+1.12%) | 203,719 |
| 4 Jun 2005 | INR | 17.25 | 18.25 | 17.25 | 17.9 | 17.9 | +0.3 (+1.70%) | 149,169 |
| 3 Jun 2005 | INR | 17.5 | 17.8 | 17.15 | 17.6 | 17.6 | -0.1 (-0.56%) | 244,328 |
| 2 Jun 2005 | INR | 18 | 18 | 17.45 | 17.7 | 17.7 | -0.3 (-1.67%) | 264,996 |
| 1 Jun 2005 | INR | 18.1 | 18.35 | 17.9 | 18 | 18 | -0.1 (-0.55%) | 210,900 |
| 31 May 2005 | INR | 18.15 | 18.4 | 18 | 18.1 | 18.1 | -0.1 (-0.55%) | 164,253 |
| 30 May 2005 | INR | 18.4 | 18.65 | 18.05 | 18.2 | 18.2 | -0.25 (-1.36%) | 168,241 |
| 27 May 2005 | INR | 18.75 | 18.8 | 18.25 | 18.45 | 18.45 | 0.0 (0.0%) | 163,490 |
| 26 May 2005 | INR | 18.95 | 18.95 | 18.3 | 18.45 | 18.45 | -0.3 (-1.60%) | 153,195 |
| 25 May 2005 | INR | 18.9 | 18.95 | 18.7 | 18.75 | 18.75 | 0.0 (0.0%) | 126,666 |
| 24 May 2005 | INR | 18.5 | 18.95 | 18.4 | 18.75 | 18.75 | +0.3 (+1.63%) | 239,555 |
| 23 May 2005 | INR | 18.85 | 18.85 | 18.3 | 18.45 | 18.45 | -0.35 (-1.86%) | 155,914 |
| 20 May 2005 | INR | 19.3 | 19.3 | 18.75 | 18.8 | 18.8 | 0.0 (0.0%) | 115,796 |
| 19 May 2005 | INR | 19.35 | 19.4 | 18.75 | 18.8 | 18.8 | -0.1 (-0.53%) | 174,860 |
| 18 May 2005 | INR | 19 | 19.1 | 18.5 | 18.9 | 18.9 | -0.25 (-1.31%) | 127,592 |
| 17 May 2005 | INR | 19.3 | 19.3 | 19.05 | 19.15 | 19.15 | +0.05 (+0.26%) | 167,216 |
| 16 May 2005 | INR | 19.35 | 19.55 | 19.05 | 19.1 | 19.1 | -0.05 (-0.26%) | 190,789 |
| 13 May 2005 | INR | 19.4 | 19.4 | 19.05 | 19.15 | 19.15 | 0.0 (0.0%) | 121,928 |
| 12 May 2005 | INR | 19.15 | 19.2 | 19 | 19.15 | 19.15 | +0.35 (+1.86%) | 170,812 |
| 11 May 2005 | INR | 19 | 19.1 | 18.75 | 18.8 | 18.8 | -0.25 (-1.31%) | 162,231 |
| 10 May 2005 | INR | 18.95 | 19.45 | 18.9 | 19.05 | 19.05 | +0.15 (+0.79%) | 277,400 |
| 9 May 2005 | INR | 18.9 | 19.1 | 18.6 | 18.9 | 18.9 | +0.15 (+0.80%) | 156,050 |
