| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2005 | INR | 28.5 | 31 | 28.5 | 30.1 | 30.1 | -1.3 (-4.14%) | 1,250 |
| 6 Jun 2005 | INR | 0 | 0 | 0 | 31.4 | 31.4 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 31.4 | 31.4 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 31.25 | 32.2 | 31.25 | 31.4 | 31.4 | -0.15 (-0.48%) | 1,950 |
| 1 Jun 2005 | INR | 33.75 | 33.95 | 31.55 | 31.55 | 31.55 | -0.55 (-1.71%) | 4,210 |
| 31 May 2005 | INR | 30 | 32.1 | 30 | 32.1 | 32.1 | +2.9 (+9.93%) | 4,460 |
| 30 May 2005 | INR | 31 | 31.45 | 29.1 | 29.2 | 29.2 | -1.8 (-5.81%) | 2,742 |
| 27 May 2005 | INR | 29.25 | 31.8 | 29.25 | 31 | 31 | +0.7 (+2.31%) | 3,051 |
| 26 May 2005 | INR | 33 | 33 | 30.2 | 30.3 | 30.3 | -0.95 (-3.04%) | 9,661 |
| 25 May 2005 | INR | 32.7 | 33.5 | 30.6 | 31.25 | 31.25 | -1.9 (-5.73%) | 12,425 |
| 24 May 2005 | INR | 36.9 | 36.9 | 33 | 33.15 | 33.15 | -3 (-8.30%) | 21,751 |
| 23 May 2005 | INR | 36.4 | 38.5 | 35 | 36.15 | 36.15 | +2.1 (+6.17%) | 55,229 |
| 20 May 2005 | INR | 28.4 | 34.05 | 28.4 | 34.05 | 34.05 | +5.65 (+19.89%) | 52,113 |
| 19 May 2005 | INR | 24 | 28.4 | 23.7 | 28.4 | 28.4 | +4.7 (+19.83%) | 29,529 |
| 18 May 2005 | INR | 23.9 | 24.45 | 23.6 | 23.7 | 23.7 | +0.45 (+1.94%) | 2,250 |
| 17 May 2005 | INR | 24.5 | 24.5 | 22.35 | 23.25 | 23.25 | -0.75 (-3.13%) | 3,100 |
| 16 May 2005 | INR | 23.25 | 24.45 | 23.25 | 24 | 24 | +0.5 (+2.13%) | 3,136 |
| 13 May 2005 | INR | 24 | 24.8 | 23.5 | 23.5 | 23.5 | +0.75 (+3.30%) | 2,877 |
| 12 May 2005 | INR | 22.5 | 22.8 | 21.4 | 22.75 | 22.75 | +0.75 (+3.41%) | 1,970 |
| 11 May 2005 | INR | 22.6 | 22.65 | 22 | 22 | 22 | 0.0 (0.0%) | 300 |
| 10 May 2005 | INR | 22.4 | 22.5 | 21.3 | 22 | 22 | -0.65 (-2.87%) | 300 |
| 9 May 2005 | INR | 21.95 | 22.65 | 21.95 | 22.65 | 22.65 | +0.15 (+0.67%) | 700 |
| 6 May 2005 | INR | 20.3 | 22.5 | 20.3 | 22.5 | 22.5 | +1.1 (+5.14%) | 2,831 |
| 5 May 2005 | INR | 21.6 | 21.6 | 21.15 | 21.4 | 21.4 | -0.4 (-1.83%) | 399 |
| 4 May 2005 | INR | 21.2 | 21.8 | 21 | 21.8 | 21.8 | +0.8 (+3.81%) | 302 |
| 3 May 2005 | INR | 20.25 | 21 | 20.25 | 21 | 21 | -0.7 (-3.23%) | 100 |
| 2 May 2005 | INR | 21 | 21.85 | 21 | 21.7 | 21.7 | -0.1 (-0.46%) | 429 |
| 29 Apr 2005 | INR | 21.8 | 21.8 | 21.8 | 21.8 | 21.8 | +0.45 (+2.11%) | 50 |
| 28 Apr 2005 | INR | 20.95 | 22.4 | 20.95 | 21.35 | 21.35 | -0.15 (-0.70%) | 700 |
| 27 Apr 2005 | INR | 22.8 | 22.8 | 21.5 | 21.5 | 21.5 | -1.05 (-4.66%) | 750 |
