| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2005 | INR | 23 | 24 | 23 | 23.2 | 23.2 | +1.2 (+5.45%) | 3,240 |
| 31 May 2005 | INR | 20.1 | 22.95 | 20.1 | 22 | 22 | -1 (-4.35%) | 1,937 |
| 30 May 2005 | INR | 24 | 24 | 23 | 23 | 23 | -0.1 (-0.43%) | 450 |
| 27 May 2005 | INR | 23 | 25 | 23 | 23.1 | 23.1 | +0.1 (+0.43%) | 4,223 |
| 26 May 2005 | INR | 25.5 | 25.5 | 23 | 23 | 23 | -2.5 (-9.80%) | 6,415 |
| 25 May 2005 | INR | 24.6 | 26 | 24.55 | 25.5 | 25.5 | +0.45 (+1.80%) | 3,411 |
| 24 May 2005 | INR | 25 | 25.95 | 25 | 25.05 | 25.05 | -0.65 (-2.53%) | 2,100 |
| 23 May 2005 | INR | 26 | 26 | 24.6 | 25.7 | 25.7 | -0.3 (-1.15%) | 5,541 |
| 20 May 2005 | INR | 25 | 26 | 25 | 26 | 26 | +0.5 (+1.96%) | 5,996 |
| 19 May 2005 | INR | 26 | 26 | 25.35 | 25.5 | 25.5 | +0.45 (+1.80%) | 3,849 |
| 18 May 2005 | INR | 26 | 26 | 25 | 25.05 | 25.05 | -0.95 (-3.65%) | 2,618 |
| 17 May 2005 | INR | 27.3 | 29.7 | 25.4 | 26 | 26 | +0.7 (+2.77%) | 7,709 |
| 16 May 2005 | INR | 24.85 | 25.95 | 24.45 | 25.3 | 25.3 | +1.3 (+5.42%) | 7,650 |
| 13 May 2005 | INR | 24 | 25 | 23.85 | 24 | 24 | -0.85 (-3.42%) | 4,701 |
| 12 May 2005 | INR | 25.9 | 25.9 | 23.9 | 24.85 | 24.85 | +0.85 (+3.54%) | 9,404 |
| 11 May 2005 | INR | 24.2 | 24.2 | 23.85 | 24 | 24 | -0.2 (-0.83%) | 2,950 |
| 10 May 2005 | INR | 26.2 | 26.2 | 24.05 | 24.2 | 24.2 | -0.1 (-0.41%) | 2,478 |
| 9 May 2005 | INR | 24.85 | 25.55 | 24.05 | 24.3 | 24.3 | -0.55 (-2.21%) | 1,201 |
| 6 May 2005 | INR | 23.85 | 25.8 | 23.85 | 24.85 | 24.85 | +0.85 (+3.54%) | 5,571 |
| 5 May 2005 | INR | 24.1 | 25.3 | 24 | 24 | 24 | -1.05 (-4.19%) | 8,001 |
| 4 May 2005 | INR | 25 | 25.75 | 24.35 | 25.05 | 25.05 | +0.55 (+2.24%) | 2,551 |
| 3 May 2005 | INR | 26.9 | 28.9 | 24.5 | 24.5 | 24.5 | -0.5 (-2%) | 4,650 |
| 2 May 2005 | INR | 24.65 | 28 | 24.55 | 25 | 25 | +0.5 (+2.04%) | 8,649 |
| 29 Apr 2005 | INR | 24 | 24.75 | 23.15 | 24.5 | 24.5 | +0.5 (+2.08%) | 5,001 |
| 28 Apr 2005 | INR | 24 | 24.7 | 23.1 | 24 | 24 | -0.1 (-0.41%) | 2,956 |
| 27 Apr 2005 | INR | 23.9 | 24.5 | 23.9 | 24.1 | 24.1 | 0.0 (0.0%) | 3,700 |
| 26 Apr 2005 | INR | 25.6 | 25.6 | 24 | 24.1 | 24.1 | -1.65 (-6.41%) | 6,750 |
| 25 Apr 2005 | INR | 28.45 | 28.45 | 24 | 25.75 | 25.75 | +1.65 (+6.85%) | 5,152 |
| 22 Apr 2005 | INR | 25.5 | 26.4 | 24.1 | 24.1 | 24.1 | -1.75 (-6.77%) | 3,971 |
| 21 Apr 2005 | INR | 22.5 | 26 | 22.5 | 25.85 | 25.85 | +0.65 (+2.58%) | 5,509 |
