| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2005 | INR | 44 | 47.95 | 43.7 | 47.45 | 23.725 | +3.85 (+8.83%) | 317,809 |
| 13 Jun 2005 | INR | 45.75 | 45.75 | 43.2 | 43.6 | 21.8 | -1.65 (-3.65%) | 190,972 |
| 10 Jun 2005 | INR | 46.9 | 48.9 | 44.55 | 45.25 | 22.625 | 0.0 (0.0%) | 522,713 |
| 9 Jun 2005 | INR | 42 | 45.25 | 41 | 45.25 | 22.625 | +4.1 (+9.96%) | 320,994 |
| 8 Jun 2005 | INR | 42.5 | 43.5 | 40.5 | 41.15 | 20.575 | -0.95 (-2.26%) | 137,980 |
| 7 Jun 2005 | INR | 43.6 | 43.85 | 41.55 | 42.1 | 21.05 | +0.2 (+0.48%) | 153,159 |
| 6 Jun 2005 | INR | 0 | 0 | 0 | 41.9 | 20.95 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 41.9 | 20.95 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 38.8 | 42.1 | 38.05 | 41.9 | 20.95 | +3.6 (+9.40%) | 854,677 |
| 1 Jun 2005 | INR | 40 | 40.35 | 38.1 | 38.3 | 19.15 | -0.85 (-2.17%) | 404,364 |
| 31 May 2005 | INR | 36.25 | 39.35 | 36 | 39.15 | 19.575 | +3.3 (+9.21%) | 551,566 |
| 30 May 2005 | INR | 35.9 | 37.25 | 35.5 | 35.85 | 17.925 | +0.45 (+1.27%) | 112,370 |
| 27 May 2005 | INR | 36.5 | 38.3 | 35 | 35.4 | 17.7 | -1.25 (-3.41%) | 213,639 |
| 26 May 2005 | INR | 36.35 | 37.8 | 35.1 | 36.65 | 18.325 | +0.1 (+0.27%) | 142,545 |
| 25 May 2005 | INR | 36.15 | 37.9 | 36.15 | 36.55 | 18.275 | -0.2 (-0.54%) | 134,258 |
| 24 May 2005 | INR | 38.6 | 38.7 | 36.6 | 36.75 | 18.375 | -1.2 (-3.16%) | 117,145 |
| 23 May 2005 | INR | 39.65 | 39.7 | 37 | 37.95 | 18.975 | -0.45 (-1.17%) | 155,892 |
| 20 May 2005 | INR | 38.75 | 40 | 37.8 | 38.4 | 19.2 | +0.7 (+1.86%) | 195,296 |
| 19 May 2005 | INR | 37.5 | 38.8 | 37.25 | 37.7 | 18.85 | +1.25 (+3.43%) | 178,645 |
| 18 May 2005 | INR | 37 | 37.8 | 36.05 | 36.45 | 18.225 | -0.25 (-0.68%) | 143,843 |
| 17 May 2005 | INR | 39.45 | 39.45 | 36.5 | 36.7 | 18.35 | -1.6 (-4.18%) | 143,965 |
| 16 May 2005 | INR | 40.9 | 41.3 | 38 | 38.3 | 19.15 | -1.75 (-4.37%) | 264,832 |
| 13 May 2005 | INR | 40 | 41 | 39 | 40.05 | 20.025 | +1.2 (+3.09%) | 286,385 |
| 12 May 2005 | INR | 36.25 | 39.1 | 36 | 38.85 | 19.425 | +3.3 (+9.28%) | 317,066 |
| 11 May 2005 | INR | 34.9 | 37 | 34.9 | 35.55 | 17.775 | +0.25 (+0.71%) | 157,592 |
| 10 May 2005 | INR | 36.75 | 37.75 | 35 | 35.3 | 17.65 | +0.05 (+0.14%) | 363,322 |
| 9 May 2005 | INR | 33.3 | 35.25 | 32.6 | 35.25 | 17.625 | +3.2 (+9.98%) | 305,882 |
| 6 May 2005 | INR | 32.65 | 33.25 | 31.7 | 32.05 | 16.025 | -0.5 (-1.54%) | 38,178 |
| 5 May 2005 | INR | 32.65 | 33.8 | 31.55 | 32.55 | 16.275 | +0.75 (+2.36%) | 87,311 |
| 4 May 2005 | INR | 30 | 32 | 30 | 31.8 | 15.9 | +1.7 (+5.65%) | 86,268 |
