| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2005 | INR | 38 | 39.15 | 37.9 | 39.15 | 39.15 | +1.85 (+4.96%) | 11,199 |
| 27 May 2005 | INR | 41.15 | 41.15 | 37.3 | 37.3 | 37.3 | -1.95 (-4.97%) | 33,655 |
| 26 May 2005 | INR | 40.5 | 41 | 39.25 | 39.25 | 39.25 | -2.05 (-4.96%) | 13,995 |
| 25 May 2005 | INR | 43 | 43.45 | 41.1 | 41.3 | 41.3 | -1.95 (-4.51%) | 33,483 |
| 24 May 2005 | INR | 44.8 | 45.5 | 42.5 | 43.25 | 43.25 | -0.1 (-0.23%) | 76,426 |
| 23 May 2005 | INR | 42.7 | 43.35 | 42.7 | 43.35 | 43.35 | +2.05 (+4.96%) | 22,546 |
| 20 May 2005 | INR | 42.95 | 43.7 | 40.3 | 41.3 | 41.3 | -0.35 (-0.84%) | 62,138 |
| 19 May 2005 | INR | 40.8 | 41.65 | 40 | 41.65 | 41.65 | +1.85 (+4.65%) | 43,559 |
| 18 May 2005 | INR | 36.55 | 39.8 | 36.5 | 39.8 | 39.8 | +1.85 (+4.87%) | 66,010 |
| 17 May 2005 | INR | 40.95 | 41.4 | 37.55 | 37.95 | 37.95 | -1.55 (-3.92%) | 59,020 |
| 16 May 2005 | INR | 39.2 | 39.5 | 39.15 | 39.5 | 39.5 | +1.85 (+4.91%) | 44,859 |
| 13 May 2005 | INR | 37.45 | 37.65 | 36.5 | 37.65 | 37.65 | +1.75 (+4.87%) | 88,239 |
| 12 May 2005 | INR | 35.9 | 35.9 | 35.9 | 35.9 | 35.9 | +1.7 (+4.97%) | 19,011 |
| 11 May 2005 | INR | 33 | 34.2 | 33 | 34.2 | 34.2 | +1.6 (+4.91%) | 25,166 |
| 10 May 2005 | INR | 31.5 | 32.6 | 30.5 | 32.6 | 32.6 | +1.55 (+4.99%) | 32,981 |
| 9 May 2005 | INR | 31.45 | 31.7 | 30.5 | 31.05 | 31.05 | -0.35 (-1.11%) | 18,140 |
| 6 May 2005 | INR | 33.3 | 34 | 30.85 | 31.4 | 31.4 | -1.05 (-3.24%) | 29,799 |
| 5 May 2005 | INR | 32.4 | 32.45 | 31.3 | 32.45 | 32.45 | +1.4 (+4.51%) | 18,645 |
| 4 May 2005 | INR | 31.6 | 32.6 | 30.55 | 31.05 | 31.05 | +0.25 (+0.81%) | 16,650 |
| 3 May 2005 | INR | 31.25 | 32.25 | 30.8 | 30.8 | 30.8 | +0.4 (+1.32%) | 18,100 |
| 2 May 2005 | INR | 32.5 | 33.25 | 30.4 | 30.4 | 30.4 | -1.55 (-4.85%) | 14,625 |
| 29 Apr 2005 | INR | 32.15 | 34 | 31.7 | 31.95 | 31.95 | -1.4 (-4.20%) | 37,393 |
| 28 Apr 2005 | INR | 36.8 | 36.8 | 33.35 | 33.35 | 33.35 | -1.75 (-4.99%) | 51,774 |
| 27 Apr 2005 | INR | 35.1 | 35.1 | 35.1 | 35.1 | 35.1 | +1.65 (+4.93%) | 13,170 |
| 26 Apr 2005 | INR | 32.5 | 33.45 | 32.5 | 33.45 | 33.45 | +1.55 (+4.86%) | 8,075 |
| 25 Apr 2005 | INR | 31.5 | 31.9 | 31.5 | 31.9 | 31.9 | +1.55 (+5.11%) | 20,384 |
| 22 Apr 2005 | INR | 30.25 | 31.55 | 30.25 | 30.35 | 30.35 | +0.3 (+1.00%) | 10,070 |
| 21 Apr 2005 | INR | 29.65 | 30.05 | 28.4 | 30.05 | 30.05 | +1.5 (+5.25%) | 18,751 |
| 20 Apr 2005 | INR | 29.5 | 30 | 28.5 | 28.55 | 28.55 | +0.05 (+0.18%) | 17,935 |
| 19 Apr 2005 | INR | 29.4 | 29.4 | 28.5 | 28.5 | 28.5 | -0.5 (-1.72%) | 14,412 |
