| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jun 2005 | INR | 72 | 77.4 | 65.1 | 74.45 | 74.45 | +2.65 (+3.69%) | 41,152 |
| 4 Jun 2005 | INR | 72.3 | 74.45 | 71.8 | 71.8 | 71.8 | -1.9 (-2.58%) | 10,906 |
| 3 Jun 2005 | INR | 72.15 | 74.25 | 72.15 | 73.7 | 73.7 | +0.8 (+1.10%) | 23,343 |
| 2 Jun 2005 | INR | 75.25 | 75.45 | 72.55 | 72.9 | 72.9 | -1.25 (-1.69%) | 50,248 |
| 1 Jun 2005 | INR | 79 | 79 | 72.65 | 74.15 | 74.15 | -2.7 (-3.51%) | 102,295 |
| 31 May 2005 | INR | 74.5 | 79 | 74.3 | 76.85 | 76.85 | +4.4 (+6.07%) | 542,118 |
| 30 May 2005 | INR | 68.25 | 74.75 | 66.15 | 72.45 | 72.45 | +5.25 (+7.81%) | 108,483 |
| 27 May 2005 | INR | 69.5 | 69.5 | 66.25 | 67.2 | 67.2 | -0.8 (-1.18%) | 23,207 |
| 26 May 2005 | INR | 64.1 | 70.45 | 64.1 | 68 | 68 | +0.6 (+0.89%) | 44,722 |
| 25 May 2005 | INR | 66 | 70.5 | 65.6 | 67.4 | 67.4 | +1.7 (+2.59%) | 79,258 |
| 24 May 2005 | INR | 67 | 67.5 | 65 | 65.7 | 65.7 | +0.4 (+0.61%) | 8,536 |
| 23 May 2005 | INR | 66.5 | 66.5 | 64.8 | 65.3 | 65.3 | +0.15 (+0.23%) | 9,009 |
| 20 May 2005 | INR | 68 | 68 | 60 | 65.15 | 65.15 | -1.25 (-1.88%) | 22,950 |
| 19 May 2005 | INR | 66.5 | 67.65 | 66.05 | 66.4 | 66.4 | +0.6 (+0.91%) | 17,339 |
| 18 May 2005 | INR | 66.75 | 68 | 65.15 | 65.8 | 65.8 | -1.2 (-1.79%) | 10,899 |
| 17 May 2005 | INR | 67 | 68 | 66.2 | 67 | 67 | -0.3 (-0.45%) | 16,564 |
| 16 May 2005 | INR | 67.45 | 68.5 | 66.35 | 67.3 | 67.3 | +1.15 (+1.74%) | 22,958 |
| 13 May 2005 | INR | 65 | 67.9 | 65 | 66.15 | 66.15 | -0.2 (-0.30%) | 18,114 |
| 12 May 2005 | INR | 65.1 | 67.45 | 65.1 | 66.35 | 66.35 | +0.05 (+0.08%) | 15,927 |
| 11 May 2005 | INR | 65.35 | 67.75 | 65.35 | 66.3 | 66.3 | +0.1 (+0.15%) | 15,874 |
| 10 May 2005 | INR | 64 | 69.4 | 64 | 66.2 | 66.2 | +0.8 (+1.22%) | 51,731 |
| 9 May 2005 | INR | 65.55 | 67.25 | 65 | 65.4 | 65.4 | -0.2 (-0.30%) | 18,258 |
| 6 May 2005 | INR | 67.75 | 67.85 | 65.1 | 65.6 | 65.6 | -1.2 (-1.80%) | 14,981 |
| 5 May 2005 | INR | 65.2 | 71.35 | 65.15 | 66.8 | 66.8 | +1.5 (+2.30%) | 58,885 |
| 4 May 2005 | INR | 67.05 | 67.05 | 64.6 | 65.3 | 65.3 | -1.05 (-1.58%) | 24,135 |
| 3 May 2005 | INR | 68.05 | 68.25 | 66 | 66.35 | 66.35 | -1.35 (-1.99%) | 37,524 |
| 2 May 2005 | INR | 69.85 | 70.75 | 66.6 | 67.7 | 67.7 | -1.3 (-1.88%) | 83,233 |
| 29 Apr 2005 | INR | 68.05 | 72.6 | 66.5 | 69 | 69 | +0.5 (+0.73%) | 222,250 |
| 28 Apr 2005 | INR | 74 | 76.4 | 67.4 | 68.5 | 68.5 | -5.25 (-7.12%) | 333,871 |
| 27 Apr 2005 | INR | 61.7 | 73.8 | 60.5 | 73.75 | 73.75 | +12.25 (+19.92%) | 379,036 |
