| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2005 | INR | 15.1 | 15.4 | 14.95 | 15 | 15 | +0.05 (+0.33%) | 441,300 |
| 6 Jun 2005 | INR | 15.1 | 15.25 | 14.85 | 14.95 | 14.95 | -0.2 (-1.32%) | 518,700 |
| 4 Jun 2005 | INR | 15.05 | 15.2 | 14.7 | 15.15 | 15.15 | 0.0 (0.0%) | 523,786 |
| 3 Jun 2005 | INR | 15.3 | 15.5 | 15.05 | 15.15 | 15.15 | -0.05 (-0.33%) | 572,882 |
| 2 Jun 2005 | INR | 15.65 | 15.65 | 15.15 | 15.2 | 15.2 | -0.35 (-2.25%) | 462,900 |
| 1 Jun 2005 | INR | 15.45 | 15.9 | 15.3 | 15.55 | 15.55 | +0.15 (+0.97%) | 504,800 |
| 31 May 2005 | INR | 15.1 | 15.45 | 15.1 | 15.4 | 15.4 | +0.2 (+1.32%) | 431,200 |
| 30 May 2005 | INR | 15.35 | 15.8 | 15 | 15.2 | 15.2 | +0.15 (+1.00%) | 630,500 |
| 27 May 2005 | INR | 15.75 | 15.95 | 14.9 | 15.05 | 15.05 | -0.45 (-2.90%) | 626,014 |
| 26 May 2005 | INR | 16.4 | 16.5 | 15.4 | 15.5 | 15.5 | -0.7 (-4.32%) | 806,000 |
| 25 May 2005 | INR | 16.55 | 16.95 | 16.1 | 16.2 | 16.2 | -0.35 (-2.11%) | 985,500 |
| 24 May 2005 | INR | 17.35 | 17.35 | 16.35 | 16.55 | 16.55 | -0.5 (-2.93%) | 1,186,700 |
| 23 May 2005 | INR | 16.4 | 17.25 | 16.4 | 17.05 | 17.05 | +0.75 (+4.60%) | 2,449,300 |
| 20 May 2005 | INR | 16.35 | 16.8 | 15.5 | 16.3 | 16.3 | +0.15 (+0.93%) | 1,362,600 |
| 19 May 2005 | INR | 15.5 | 16.8 | 15.4 | 16.15 | 16.15 | +0.85 (+5.56%) | 2,831,200 |
| 18 May 2005 | INR | 15.2 | 15.5 | 14.85 | 15.3 | 15.3 | +0.1 (+0.66%) | 703,926 |
| 17 May 2005 | INR | 15.3 | 15.75 | 15.1 | 15.2 | 15.2 | +0.1 (+0.66%) | 1,714,400 |
| 16 May 2005 | INR | 14.5 | 15.7 | 14.5 | 15.1 | 15.1 | +0.8 (+5.59%) | 1,496,600 |
| 13 May 2005 | INR | 13.65 | 14.5 | 13.6 | 14.3 | 14.3 | +0.65 (+4.76%) | 844,500 |
| 12 May 2005 | INR | 13.3 | 13.95 | 13.3 | 13.65 | 13.65 | +0.35 (+2.63%) | 353,200 |
| 11 May 2005 | INR | 13.1 | 13.45 | 13.1 | 13.3 | 13.3 | -0.2 (-1.48%) | 403,600 |
| 10 May 2005 | INR | 13.4 | 13.65 | 13.25 | 13.5 | 13.5 | +0.2 (+1.50%) | 186,400 |
| 9 May 2005 | INR | 13.5 | 13.55 | 13.25 | 13.3 | 13.3 | 0.0 (0.0%) | 164,100 |
| 6 May 2005 | INR | 13.3 | 13.4 | 13.15 | 13.3 | 13.3 | 0.0 (0.0%) | 123,700 |
| 5 May 2005 | INR | 13.15 | 13.6 | 13.15 | 13.3 | 13.3 | +0.15 (+1.14%) | 166,100 |
| 4 May 2005 | INR | 13.05 | 13.25 | 13.05 | 13.15 | 13.15 | +0.2 (+1.54%) | 140,500 |
| 3 May 2005 | INR | 13.05 | 13.4 | 12.9 | 12.95 | 12.95 | -0.2 (-1.52%) | 213,700 |
| 2 May 2005 | INR | 13.4 | 13.45 | 13.05 | 13.15 | 13.15 | -0.1 (-0.75%) | 120,900 |
| 29 Apr 2005 | INR | 13.8 | 13.8 | 13.15 | 13.25 | 13.25 | -0.3 (-2.21%) | 144,000 |
| 28 Apr 2005 | INR | 13.9 | 14 | 13.5 | 13.55 | 13.55 | -0.3 (-2.17%) | 150,300 |
