| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2005 | INR | 27.6 | 27.6 | 26 | 26.1 | 26.1 | -0.7 (-2.61%) | 26,750 |
| 25 May 2005 | INR | 26.8 | 27.75 | 26.35 | 26.8 | 26.8 | +0.8 (+3.08%) | 40,375 |
| 24 May 2005 | INR | 25.25 | 26.65 | 23.7 | 26 | 26 | -0.3 (-1.14%) | 26,051 |
| 23 May 2005 | INR | 30.7 | 30.95 | 26 | 26.3 | 26.3 | -1.85 (-6.57%) | 68,349 |
| 20 May 2005 | INR | 28.1 | 28.15 | 28.1 | 28.15 | 28.15 | +2.55 (+9.96%) | 23,550 |
| 19 May 2005 | INR | 25.6 | 25.6 | 25.6 | 25.6 | 25.6 | +2.3 (+9.87%) | 8,876 |
| 18 May 2005 | INR | 23.3 | 23.3 | 23.3 | 23.3 | 23.3 | +2.1 (+9.91%) | 33,917 |
| 17 May 2005 | INR | 22 | 22.45 | 20.1 | 21.2 | 21.2 | -0.8 (-3.64%) | 16,550 |
| 16 May 2005 | INR | 20.7 | 22.7 | 20.7 | 22 | 22 | +1 (+4.76%) | 25,750 |
| 13 May 2005 | INR | 20.55 | 21.8 | 20.5 | 21 | 21 | -0.15 (-0.71%) | 14,147 |
| 12 May 2005 | INR | 21.35 | 21.7 | 20.25 | 21.15 | 21.15 | +1.15 (+5.75%) | 20,353 |
| 11 May 2005 | INR | 19.15 | 20 | 19.15 | 20 | 20 | +0.45 (+2.30%) | 10,200 |
| 10 May 2005 | INR | 19 | 19.9 | 19 | 19.55 | 19.55 | -0.05 (-0.26%) | 4,500 |
| 9 May 2005 | INR | 19.2 | 20 | 19.2 | 19.6 | 19.6 | -0.1 (-0.51%) | 5,950 |
| 6 May 2005 | INR | 19.25 | 19.7 | 18.55 | 19.7 | 19.7 | +0.1 (+0.51%) | 5,300 |
| 5 May 2005 | INR | 19.45 | 20.1 | 19.45 | 19.6 | 19.6 | +0.3 (+1.55%) | 8,167 |
| 4 May 2005 | INR | 18.75 | 20.15 | 18.6 | 19.3 | 19.3 | +0.95 (+5.18%) | 18,196 |
| 3 May 2005 | INR | 17.5 | 19 | 17.1 | 18.35 | 18.35 | +0.6 (+3.38%) | 3,925 |
| 2 May 2005 | INR | 17.4 | 17.8 | 16.7 | 17.75 | 17.75 | +0.4 (+2.31%) | 3,376 |
| 29 Apr 2005 | INR | 17.05 | 18 | 17.05 | 17.35 | 17.35 | -0.55 (-3.07%) | 6,350 |
| 28 Apr 2005 | INR | 17 | 18.25 | 17 | 17.9 | 17.9 | -0.2 (-1.10%) | 2,800 |
| 27 Apr 2005 | INR | 17.25 | 18.1 | 17.25 | 18.1 | 18.1 | +0.2 (+1.12%) | 3,400 |
| 26 Apr 2005 | INR | 17.5 | 18.35 | 17.5 | 17.9 | 17.9 | 0.0 (0.0%) | 5,889 |
| 25 Apr 2005 | INR | 18.1 | 18.2 | 17.8 | 17.9 | 17.9 | 0.0 (0.0%) | 6,300 |
| 22 Apr 2005 | INR | 17.85 | 18.5 | 17.8 | 17.9 | 17.9 | -0.6 (-3.24%) | 4,400 |
| 21 Apr 2005 | INR | 17.6 | 19.2 | 17.5 | 18.5 | 18.5 | +0.45 (+2.49%) | 10,030 |
| 20 Apr 2005 | INR | 17.8 | 18.7 | 17.75 | 18.05 | 18.05 | -0.45 (-2.43%) | 7,950 |
| 19 Apr 2005 | INR | 19.5 | 19.5 | 18.15 | 18.5 | 18.5 | +0.5 (+2.78%) | 4,200 |
| 18 Apr 2005 | INR | 17.1 | 18.4 | 17 | 18 | 18 | -0.1 (-0.55%) | 2,550 |
| 15 Apr 2005 | INR | 17.4 | 18.2 | 17.4 | 18.1 | 18.1 | -0.7 (-3.72%) | 2,750 |
