| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2005 | INR | 16.1 | 16.15 | 15.45 | 15.55 | 15.55 | -0.2 (-1.27%) | 85,700 |
| 6 Jun 2005 | INR | 15.95 | 16.5 | 15.5 | 15.75 | 15.75 | +0.5 (+3.28%) | 218,700 |
| 4 Jun 2005 | INR | 13.95 | 15.25 | 13.95 | 15.25 | 15.25 | +1.4 (+10.11%) | 46,777 |
| 3 Jun 2005 | INR | 13.7 | 14.15 | 13.7 | 13.85 | 13.85 | +0.05 (+0.36%) | 35,473 |
| 2 Jun 2005 | INR | 14.15 | 14.2 | 13.5 | 13.8 | 13.8 | -0.1 (-0.72%) | 64,500 |
| 1 Jun 2005 | INR | 13.85 | 14.2 | 13.7 | 13.9 | 13.9 | +0.35 (+2.58%) | 29,300 |
| 31 May 2005 | INR | 13.6 | 13.8 | 13.45 | 13.55 | 13.55 | -0.2 (-1.45%) | 24,400 |
| 30 May 2005 | INR | 14.1 | 14.2 | 13.6 | 13.75 | 13.75 | -0.2 (-1.43%) | 27,100 |
| 27 May 2005 | INR | 14.1 | 14.2 | 13.75 | 13.95 | 13.95 | -0.15 (-1.06%) | 27,933 |
| 26 May 2005 | INR | 14.5 | 14.65 | 14 | 14.1 | 14.1 | -0.3 (-2.08%) | 25,800 |
| 25 May 2005 | INR | 14.65 | 15 | 14.3 | 14.4 | 14.4 | -0.4 (-2.70%) | 38,500 |
| 24 May 2005 | INR | 14.8 | 15.2 | 14.7 | 14.8 | 14.8 | +0.15 (+1.02%) | 93,200 |
| 23 May 2005 | INR | 14.4 | 14.85 | 14.4 | 14.65 | 14.65 | +0.45 (+3.17%) | 65,300 |
| 20 May 2005 | INR | 14.8 | 14.8 | 14.1 | 14.2 | 14.2 | -0.3 (-2.07%) | 47,800 |
| 19 May 2005 | INR | 14.75 | 14.95 | 14.35 | 14.5 | 14.5 | +0.25 (+1.75%) | 41,600 |
| 18 May 2005 | INR | 14.05 | 14.6 | 13.9 | 14.25 | 14.25 | -0.05 (-0.35%) | 34,956 |
| 17 May 2005 | INR | 14.95 | 15.75 | 14.1 | 14.3 | 14.3 | -0.4 (-2.72%) | 67,600 |
| 16 May 2005 | INR | 14.6 | 15.1 | 14.45 | 14.7 | 14.7 | +0.25 (+1.73%) | 78,800 |
| 13 May 2005 | INR | 13.5 | 14.8 | 13.5 | 14.45 | 14.45 | +1 (+7.43%) | 137,800 |
| 12 May 2005 | INR | 13 | 13.5 | 12.95 | 13.45 | 13.45 | +0.45 (+3.46%) | 31,000 |
| 11 May 2005 | INR | 13.25 | 13.25 | 12.6 | 13 | 13 | +0.15 (+1.17%) | 11,700 |
| 10 May 2005 | INR | 13 | 13.1 | 12.7 | 12.85 | 12.85 | -0.1 (-0.77%) | 20,300 |
| 9 May 2005 | INR | 13.2 | 13.25 | 12.7 | 12.95 | 12.95 | +0.2 (+1.57%) | 24,600 |
| 6 May 2005 | INR | 13.1 | 13.15 | 12.65 | 12.75 | 12.75 | -0.35 (-2.67%) | 16,100 |
| 5 May 2005 | INR | 13.65 | 13.65 | 13 | 13.1 | 13.1 | +0.15 (+1.16%) | 20,500 |
| 4 May 2005 | INR | 12.9 | 13.45 | 12.9 | 12.95 | 12.95 | +0.05 (+0.39%) | 7,800 |
| 3 May 2005 | INR | 12.75 | 13.2 | 12.65 | 12.9 | 12.9 | -0.05 (-0.39%) | 15,600 |
| 2 May 2005 | INR | 12.9 | 13.2 | 12.4 | 12.95 | 12.95 | +0.35 (+2.78%) | 25,600 |
| 29 Apr 2005 | INR | 13.5 | 13.75 | 12.5 | 12.6 | 12.6 | -0.55 (-4.18%) | 24,900 |
| 28 Apr 2005 | INR | 13.7 | 13.7 | 13.05 | 13.15 | 13.15 | -0.4 (-2.95%) | 20,100 |
