| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jun 2005 | INR | 45.05 | 45.05 | 43.1 | 43.7 | 43.7 | -1.35 (-3.00%) | 5,685 |
| 8 Jun 2005 | INR | 46.7 | 46.7 | 45.05 | 45.05 | 45.05 | -1.75 (-3.74%) | 15,545 |
| 7 Jun 2005 | INR | 47.8 | 48.45 | 46.2 | 46.8 | 46.8 | +0.65 (+1.41%) | 22,354 |
| 6 Jun 2005 | INR | 50.45 | 52 | 46.15 | 46.15 | 46.15 | -2.95 (-6.01%) | 75,801 |
| 4 Jun 2005 | INR | 43.5 | 51.45 | 43.5 | 49.1 | 49.1 | +6.6 (+15.53%) | 95,172 |
| 3 Jun 2005 | INR | 38.6 | 44.9 | 38.5 | 42.5 | 42.5 | +3.7 (+9.54%) | 75,890 |
| 2 Jun 2005 | INR | 38.05 | 38.8 | 38.05 | 38.8 | 38.8 | +0.75 (+1.97%) | 1,225 |
| 1 Jun 2005 | INR | 38.4 | 38.4 | 37 | 38.05 | 38.05 | -0.6 (-1.55%) | 3,051 |
| 31 May 2005 | INR | 38 | 38.65 | 38 | 38.65 | 38.65 | +0.65 (+1.71%) | 1,353 |
| 30 May 2005 | INR | 38.85 | 38.85 | 37.25 | 38 | 38 | -0.75 (-1.94%) | 700 |
| 27 May 2005 | INR | 38.4 | 39 | 38.4 | 38.75 | 38.75 | +0.45 (+1.17%) | 4,450 |
| 26 May 2005 | INR | 39 | 39 | 38 | 38.3 | 38.3 | +0.2 (+0.52%) | 2,681 |
| 25 May 2005 | INR | 37.9 | 38.55 | 37.9 | 38.1 | 38.1 | -0.2 (-0.52%) | 975 |
| 24 May 2005 | INR | 38.25 | 38.75 | 37.5 | 38.3 | 38.3 | -0.45 (-1.16%) | 5,280 |
| 23 May 2005 | INR | 38.75 | 38.8 | 38 | 38.75 | 38.75 | +0.75 (+1.97%) | 6,226 |
| 20 May 2005 | INR | 37.1 | 39.7 | 37 | 38 | 38 | +1.5 (+4.11%) | 11,350 |
| 19 May 2005 | INR | 35 | 36.9 | 35 | 36.5 | 36.5 | +0.1 (+0.27%) | 2,150 |
| 18 May 2005 | INR | 36.05 | 36.4 | 36 | 36.4 | 36.4 | +0.2 (+0.55%) | 1,625 |
| 17 May 2005 | INR | 36.2 | 36.9 | 36.2 | 36.2 | 36.2 | -0.6 (-1.63%) | 3,775 |
| 16 May 2005 | INR | 37 | 37 | 36.4 | 36.8 | 36.8 | +0.3 (+0.82%) | 3,407 |
| 13 May 2005 | INR | 36.2 | 36.5 | 35.6 | 36.5 | 36.5 | +1 (+2.82%) | 7,981 |
| 12 May 2005 | INR | 36.35 | 36.5 | 35.5 | 35.5 | 35.5 | -0.2 (-0.56%) | 4,125 |
| 11 May 2005 | INR | 35.9 | 35.9 | 35.65 | 35.7 | 35.7 | +0.1 (+0.28%) | 11,140 |
| 10 May 2005 | INR | 35.4 | 35.65 | 35.4 | 35.6 | 35.6 | -0.55 (-1.52%) | 4,020 |
| 9 May 2005 | INR | 35.25 | 36.5 | 35.25 | 36.15 | 36.15 | +0.65 (+1.83%) | 2,370 |
| 6 May 2005 | INR | 35.9 | 35.95 | 35.5 | 35.5 | 35.5 | -0.25 (-0.70%) | 1,420 |
| 5 May 2005 | INR | 35.3 | 36.15 | 35.3 | 35.75 | 35.75 | +0.5 (+1.42%) | 11,515 |
| 4 May 2005 | INR | 35.95 | 35.95 | 35.25 | 35.25 | 35.25 | -0.25 (-0.70%) | 1,922 |
| 3 May 2005 | INR | 35.5 | 36 | 35.45 | 35.5 | 35.5 | -0.05 (-0.14%) | 3,274 |
| 2 May 2005 | INR | 35.5 | 35.9 | 35.45 | 35.55 | 35.55 | +0.5 (+1.43%) | 2,800 |
