| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2005 | INR | 28.1 | 28.25 | 27.5 | 27.7 | 18.4667 | +0.2 (+0.73%) | 10,550 |
| 6 Jun 2005 | INR | 0 | 0 | 0 | 27.5 | 18.3333 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 27.5 | 18.3333 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 27.75 | 29.5 | 27.3 | 27.5 | 18.3333 | -0.35 (-1.26%) | 16,900 |
| 1 Jun 2005 | INR | 28.1 | 29.25 | 27.85 | 27.85 | 18.5667 | -0.15 (-0.54%) | 15,317 |
| 31 May 2005 | INR | 27.35 | 28 | 27.35 | 28 | 18.6667 | +0.75 (+2.75%) | 5,509 |
| 30 May 2005 | INR | 29 | 29 | 27.25 | 27.25 | 18.1667 | -1.65 (-5.71%) | 10,784 |
| 27 May 2005 | INR | 30 | 30 | 28.2 | 28.9 | 19.2667 | -0.85 (-2.86%) | 25,475 |
| 26 May 2005 | INR | 28.9 | 30.7 | 28.9 | 29.75 | 19.8333 | +1.65 (+5.87%) | 37,456 |
| 25 May 2005 | INR | 27.7 | 28.75 | 27.1 | 28.1 | 18.7333 | +1.1 (+4.07%) | 37,516 |
| 24 May 2005 | INR | 27.75 | 27.85 | 26.8 | 27 | 18 | -0.5 (-1.82%) | 7,754 |
| 23 May 2005 | INR | 27.5 | 28.75 | 26.6 | 27.5 | 18.3333 | +1.15 (+4.36%) | 11,462 |
| 20 May 2005 | INR | 26.8 | 27.6 | 26.35 | 26.35 | 17.5667 | -0.9 (-3.30%) | 11,825 |
| 19 May 2005 | INR | 26 | 27.4 | 25.75 | 27.25 | 18.1667 | -0.05 (-0.18%) | 11,750 |
| 18 May 2005 | INR | 26.25 | 27.5 | 25.25 | 27.3 | 18.2 | +0.95 (+3.61%) | 8,022 |
| 17 May 2005 | INR | 28.6 | 28.9 | 25.8 | 26.35 | 17.5667 | -2.3 (-8.03%) | 37,105 |
| 16 May 2005 | INR | 28.7 | 28.8 | 27.75 | 28.65 | 19.1 | +1 (+3.62%) | 37,921 |
| 13 May 2005 | INR | 27.5 | 28.2 | 27.35 | 27.65 | 18.4333 | +0.05 (+0.18%) | 15,932 |
| 12 May 2005 | INR | 27.6 | 27.75 | 27 | 27.6 | 18.4 | +0.6 (+2.22%) | 14,200 |
| 11 May 2005 | INR | 28 | 28 | 26.15 | 27 | 18 | -0.45 (-1.64%) | 11,001 |
| 10 May 2005 | INR | 27.65 | 27.65 | 26.3 | 27.45 | 18.3 | +0.1 (+0.37%) | 7,971 |
| 9 May 2005 | INR | 26.7 | 27.5 | 26 | 27.35 | 18.2333 | +0.85 (+3.21%) | 11,116 |
| 6 May 2005 | INR | 26 | 26.75 | 25.75 | 26.5 | 17.6667 | +0.45 (+1.73%) | 7,850 |
| 5 May 2005 | INR | 24.5 | 26.75 | 24.5 | 26.05 | 17.3667 | +1.05 (+4.20%) | 14,623 |
| 4 May 2005 | INR | 23.2 | 25 | 23 | 25 | 16.6667 | +1.5 (+6.38%) | 20,804 |
| 3 May 2005 | INR | 24 | 24.85 | 23.25 | 23.5 | 15.6667 | -2.05 (-8.02%) | 20,864 |
| 2 May 2005 | INR | 28.05 | 28.1 | 25.4 | 25.55 | 17.0333 | -3.35 (-11.59%) | 13,955 |
| 29 Apr 2005 | INR | 29 | 29.5 | 27.55 | 28.9 | 19.2667 | -0.1 (-0.34%) | 10,365 |
| 28 Apr 2005 | INR | 28.35 | 30 | 28.1 | 29 | 19.3333 | -0.65 (-2.19%) | 5,170 |
| 27 Apr 2005 | INR | 31.5 | 32 | 29 | 29.65 | 19.7667 | -1.75 (-5.57%) | 11,021 |
