| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jun 2005 | INR | 47.8 | 47.8 | 44.25 | 44.3 | 44.3 | -1.55 (-3.38%) | 26,278 |
| 1 Jun 2005 | INR | 44 | 45.85 | 44 | 45.85 | 45.85 | +2.15 (+4.92%) | 9,121 |
| 31 May 2005 | INR | 43.2 | 43.7 | 42.55 | 43.7 | 43.7 | +0.8 (+1.86%) | 4,685 |
| 30 May 2005 | INR | 43.1 | 44.95 | 42.85 | 42.9 | 42.9 | -2.2 (-4.88%) | 17,213 |
| 27 May 2005 | INR | 49 | 49 | 45.1 | 45.1 | 45.1 | -2.35 (-4.95%) | 27,592 |
| 26 May 2005 | INR | 47.45 | 47.45 | 47.05 | 47.45 | 47.45 | +2.25 (+4.98%) | 24,315 |
| 25 May 2005 | INR | 44.7 | 45.2 | 42 | 45.2 | 45.2 | +2.15 (+4.99%) | 30,243 |
| 24 May 2005 | INR | 42.4 | 43.05 | 41.9 | 43.05 | 43.05 | +2.05 (+5.00%) | 29,405 |
| 23 May 2005 | INR | 39 | 41 | 39 | 41 | 41 | +2.5 (+6.49%) | 16,892 |
| 20 May 2005 | INR | 39.8 | 39.9 | 38.5 | 38.5 | 38.5 | -0.25 (-0.65%) | 8,209 |
| 19 May 2005 | INR | 41.3 | 41.3 | 38.6 | 38.75 | 38.75 | -0.6 (-1.52%) | 5,659 |
| 18 May 2005 | INR | 38.6 | 40.4 | 38.1 | 39.35 | 39.35 | +0.8 (+2.08%) | 13,031 |
| 17 May 2005 | INR | 41.5 | 41.5 | 38 | 38.55 | 38.55 | -1 (-2.53%) | 49,795 |
| 16 May 2005 | INR | 39.25 | 39.55 | 36.25 | 39.55 | 39.55 | +1.85 (+4.91%) | 9,672 |
| 13 May 2005 | INR | 37.4 | 37.7 | 36 | 37.7 | 37.7 | +1.75 (+4.87%) | 13,375 |
| 12 May 2005 | INR | 35.1 | 35.95 | 33.7 | 35.95 | 35.95 | +1.85 (+5.43%) | 6,631 |
| 11 May 2005 | INR | 34.75 | 34.8 | 33.8 | 34.1 | 34.1 | +0.25 (+0.74%) | 3,049 |
| 10 May 2005 | INR | 34.45 | 35 | 33.55 | 33.85 | 33.85 | +0.1 (+0.30%) | 5,867 |
| 9 May 2005 | INR | 34.8 | 34.8 | 33.5 | 33.75 | 33.75 | +0.25 (+0.75%) | 5,023 |
| 6 May 2005 | INR | 32.7 | 33.5 | 32.5 | 33.5 | 33.5 | +1.55 (+4.85%) | 10,740 |
| 5 May 2005 | INR | 30.7 | 33.05 | 30.7 | 31.95 | 31.95 | +0.25 (+0.79%) | 3,250 |
| 4 May 2005 | INR | 31.9 | 31.9 | 31.25 | 31.7 | 31.7 | -0.2 (-0.63%) | 360 |
| 3 May 2005 | INR | 32 | 32.75 | 31 | 31.9 | 31.9 | -0.1 (-0.31%) | 1,729 |
| 2 May 2005 | INR | 33.9 | 33.9 | 31.6 | 32 | 32 | -0.4 (-1.23%) | 444 |
| 29 Apr 2005 | INR | 32.5 | 32.5 | 31.75 | 32.4 | 32.4 | -0.1 (-0.31%) | 1,050 |
| 28 Apr 2005 | INR | 32 | 33.55 | 32 | 32.5 | 32.5 | -0.7 (-2.11%) | 3,514 |
| 27 Apr 2005 | INR | 32.4 | 33.2 | 32.35 | 33.2 | 33.2 | +0.2 (+0.61%) | 800 |
| 26 Apr 2005 | INR | 32.75 | 33.8 | 32.75 | 33 | 33 | -1 (-2.94%) | 1,600 |
| 25 Apr 2005 | INR | 33.95 | 34.3 | 33.55 | 34 | 34 | -0.1 (-0.29%) | 1,793 |
| 22 Apr 2005 | INR | 34.9 | 34.9 | 34 | 34.1 | 34.1 | +0.8 (+2.40%) | 1,425 |
