| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2005 | INR | 27.95 | 29.65 | 27.5 | 28.05 | 28.05 | +0.6 (+2.19%) | 199,123 |
| 24 May 2005 | INR | 27.85 | 28.4 | 27.1 | 27.45 | 27.45 | +0.05 (+0.18%) | 132,028 |
| 23 May 2005 | INR | 26 | 28.5 | 26 | 27.4 | 27.4 | +1.55 (+6.00%) | 231,845 |
| 20 May 2005 | INR | 25.9 | 27 | 25.5 | 25.85 | 25.85 | +0.25 (+0.98%) | 90,908 |
| 19 May 2005 | INR | 24.9 | 26.5 | 24.35 | 25.6 | 25.6 | +1.1 (+4.49%) | 195,865 |
| 18 May 2005 | INR | 24.05 | 24.65 | 24.05 | 24.5 | 24.5 | +0.05 (+0.20%) | 28,802 |
| 17 May 2005 | INR | 25 | 25 | 24.2 | 24.45 | 24.45 | -0.2 (-0.81%) | 22,650 |
| 16 May 2005 | INR | 25.2 | 25.25 | 24.5 | 24.65 | 24.65 | +0.05 (+0.20%) | 41,410 |
| 13 May 2005 | INR | 24 | 25.3 | 24 | 24.6 | 24.6 | +0.95 (+4.02%) | 57,527 |
| 12 May 2005 | INR | 22.6 | 23.8 | 22.6 | 23.65 | 23.65 | +0.2 (+0.85%) | 10,250 |
| 11 May 2005 | INR | 23.7 | 23.85 | 23.35 | 23.45 | 23.45 | -0.05 (-0.21%) | 14,582 |
| 10 May 2005 | INR | 23.5 | 23.95 | 23.25 | 23.5 | 23.5 | +0.05 (+0.21%) | 15,245 |
| 9 May 2005 | INR | 23.95 | 23.95 | 23.35 | 23.45 | 23.45 | +0.25 (+1.08%) | 13,621 |
| 6 May 2005 | INR | 23.8 | 24.15 | 23.15 | 23.2 | 23.2 | -0.65 (-2.73%) | 12,780 |
| 5 May 2005 | INR | 23.7 | 24.2 | 23.5 | 23.85 | 23.85 | +0.15 (+0.63%) | 15,946 |
| 4 May 2005 | INR | 23.35 | 23.8 | 23.15 | 23.7 | 23.7 | +0.6 (+2.60%) | 9,018 |
| 3 May 2005 | INR | 23.25 | 23.5 | 22.75 | 23.1 | 23.1 | -0.4 (-1.70%) | 11,070 |
| 2 May 2005 | INR | 23.7 | 23.7 | 22.6 | 23.5 | 23.5 | -0.15 (-0.63%) | 13,964 |
| 29 Apr 2005 | INR | 23.75 | 23.9 | 22.8 | 23.65 | 23.65 | +0.35 (+1.50%) | 17,179 |
| 28 Apr 2005 | INR | 23.75 | 23.75 | 23.05 | 23.3 | 23.3 | +0.05 (+0.22%) | 13,980 |
| 27 Apr 2005 | INR | 22.6 | 23.95 | 22.6 | 23.25 | 23.25 | -0.65 (-2.72%) | 19,102 |
| 26 Apr 2005 | INR | 24.5 | 24.7 | 23.75 | 23.9 | 23.9 | -0.4 (-1.65%) | 14,015 |
| 25 Apr 2005 | INR | 23.5 | 24.5 | 23.5 | 24.3 | 24.3 | +0.55 (+2.32%) | 21,439 |
| 22 Apr 2005 | INR | 24 | 24 | 23.55 | 23.75 | 23.75 | +0.05 (+0.21%) | 15,001 |
| 21 Apr 2005 | INR | 24 | 24.4 | 23.2 | 23.7 | 23.7 | +0.45 (+1.94%) | 32,737 |
| 20 Apr 2005 | INR | 24 | 24 | 22.9 | 23.25 | 23.25 | -0.65 (-2.72%) | 20,934 |
| 19 Apr 2005 | INR | 23.9 | 24.8 | 23.5 | 23.9 | 23.9 | -0.35 (-1.44%) | 18,255 |
| 18 Apr 2005 | INR | 23.5 | 24.5 | 23.5 | 24.25 | 24.25 | +0.2 (+0.83%) | 33,047 |
| 15 Apr 2005 | INR | 25.1 | 25.1 | 23.9 | 24.05 | 24.05 | -1.25 (-4.94%) | 31,251 |
| 14 Apr 2005 | INR | 0 | 0 | 0 | 25.3 | 25.3 | 0.0 (0.0%) | 0 |
