| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2005 | INR | 18.9 | 18.98 | 17.55 | 17.63 | 17.63 | -0.14 (-0.79%) | 18,887 |
| 26 May 2005 | INR | 18 | 18.25 | 17.5 | 17.77 | 17.77 | +0.21 (+1.20%) | 15,102 |
| 25 May 2005 | INR | 17.5 | 18.34 | 17.04 | 17.56 | 17.56 | +0.19 (+1.09%) | 29,512 |
| 24 May 2005 | INR | 17.65 | 17.7 | 17.05 | 17.37 | 17.37 | +0.17 (+0.99%) | 9,435 |
| 23 May 2005 | INR | 17.99 | 17.99 | 17 | 17.2 | 17.2 | +0.2 (+1.18%) | 11,840 |
| 20 May 2005 | INR | 17 | 17.3 | 16.86 | 17 | 17 | -0.43 (-2.47%) | 3,100 |
| 19 May 2005 | INR | 17 | 17.95 | 17 | 17.43 | 17.43 | -0.12 (-0.68%) | 12,251 |
| 18 May 2005 | INR | 17.25 | 17.68 | 16.8 | 17.55 | 17.55 | +0.55 (+3.24%) | 5,900 |
| 17 May 2005 | INR | 16.55 | 17.7 | 16.55 | 17 | 17 | -0.65 (-3.68%) | 6,050 |
| 16 May 2005 | INR | 17.95 | 18 | 17 | 17.65 | 17.65 | -0.33 (-1.84%) | 7,420 |
| 13 May 2005 | INR | 16.9 | 18.25 | 16.9 | 17.98 | 17.98 | +1.28 (+7.66%) | 27,151 |
| 12 May 2005 | INR | 16.52 | 17.9 | 16.51 | 16.7 | 16.7 | +0.65 (+4.05%) | 19,188 |
| 11 May 2005 | INR | 16.31 | 16.98 | 16.05 | 16.05 | 16.05 | -0.76 (-4.52%) | 7,435 |
| 10 May 2005 | INR | 17.18 | 17.25 | 16.63 | 16.81 | 16.81 | +0.25 (+1.51%) | 11,550 |
| 9 May 2005 | INR | 16.55 | 17.24 | 16.55 | 16.56 | 16.56 | +0.01 (+0.06%) | 5,875 |
| 6 May 2005 | INR | 17 | 17.8 | 16.5 | 16.55 | 16.55 | -0.93 (-5.32%) | 11,025 |
| 5 May 2005 | INR | 16.4 | 18.5 | 16.4 | 17.48 | 17.48 | +0.71 (+4.23%) | 43,920 |
| 4 May 2005 | INR | 15 | 16.98 | 15 | 16.77 | 16.77 | +1.27 (+8.19%) | 16,830 |
| 3 May 2005 | INR | 16.3 | 16.3 | 15.42 | 15.5 | 15.5 | -0.89 (-5.43%) | 3,250 |
| 2 May 2005 | INR | 17 | 17 | 16 | 16.39 | 16.39 | -0.38 (-2.27%) | 7,825 |
| 29 Apr 2005 | INR | 15.75 | 17.75 | 15.75 | 16.77 | 16.77 | -0.19 (-1.12%) | 15,864 |
| 28 Apr 2005 | INR | 18.9 | 19.4 | 16.5 | 16.96 | 16.96 | -0.84 (-4.72%) | 43,827 |
| 27 Apr 2005 | INR | 18.9 | 19.2 | 17.5 | 17.8 | 17.8 | -0.42 (-2.31%) | 36,800 |
| 26 Apr 2005 | INR | 20.45 | 20.45 | 17.5 | 18.22 | 18.22 | -0.74 (-3.90%) | 74,792 |
| 25 Apr 2005 | INR | 16.95 | 18.96 | 16.75 | 18.96 | 18.96 | +3.16 (+20%) | 65,372 |
| 22 Apr 2005 | INR | 14.5 | 17.2 | 14 | 15.8 | 15.8 | +1.65 (+11.66%) | 45,467 |
| 21 Apr 2005 | INR | 14.5 | 14.5 | 13.37 | 14.15 | 14.15 | +0.85 (+6.39%) | 11,104 |
| 20 Apr 2005 | INR | 13.72 | 13.8 | 13.01 | 13.3 | 13.3 | -0.38 (-2.78%) | 3,230 |
| 19 Apr 2005 | INR | 13.4 | 14.07 | 13.4 | 13.68 | 13.68 | +0.67 (+5.15%) | 5,100 |
| 18 Apr 2005 | INR | 11.7 | 14 | 11.7 | 13.01 | 13.01 | -0.71 (-5.17%) | 905 |
