| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2005 | INR | 0 | 0 | 0 | 33.4 | 16.7 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 33 | 33.65 | 32.5 | 33.4 | 16.7 | -0.6 (-1.76%) | 7,576 |
| 1 Jun 2005 | INR | 33 | 34.5 | 32.4 | 34 | 17 | +1.65 (+5.10%) | 10,919 |
| 31 May 2005 | INR | 29.1 | 32.5 | 29.1 | 32.35 | 16.175 | +3.2 (+10.98%) | 16,937 |
| 30 May 2005 | INR | 30.6 | 33 | 29.15 | 29.15 | 14.575 | -3.05 (-9.47%) | 10,014 |
| 27 May 2005 | INR | 33 | 34.7 | 32.1 | 32.2 | 16.1 | -0.8 (-2.42%) | 13,195 |
| 26 May 2005 | INR | 33.3 | 33.6 | 32.5 | 33 | 16.5 | -1.7 (-4.90%) | 17,412 |
| 25 May 2005 | INR | 36.9 | 37 | 34.65 | 34.7 | 17.35 | -2.35 (-6.34%) | 20,318 |
| 24 May 2005 | INR | 42.2 | 42.7 | 37 | 37.05 | 18.525 | -1.55 (-4.02%) | 53,357 |
| 23 May 2005 | INR | 35 | 40 | 34.4 | 38.6 | 19.3 | +5.25 (+15.74%) | 59,916 |
| 20 May 2005 | INR | 33 | 35 | 32.9 | 33.35 | 16.675 | +1.3 (+4.06%) | 46,006 |
| 19 May 2005 | INR | 31.3 | 33 | 31.3 | 32.05 | 16.025 | +1.5 (+4.91%) | 91,739 |
| 18 May 2005 | INR | 31 | 31.3 | 29.1 | 30.55 | 15.275 | +0.6 (+2.00%) | 105,098 |
| 17 May 2005 | INR | 26 | 30.7 | 26 | 29.95 | 14.975 | +4.35 (+16.99%) | 126,339 |
| 16 May 2005 | INR | 26.5 | 27.1 | 24.25 | 25.6 | 12.8 | +0.05 (+0.20%) | 11,894 |
| 13 May 2005 | INR | 25.4 | 26.75 | 24.5 | 25.55 | 12.775 | +1.15 (+4.71%) | 8,253 |
| 12 May 2005 | INR | 25.85 | 27.5 | 24.4 | 24.4 | 12.2 | -2.35 (-8.79%) | 8,425 |
| 11 May 2005 | INR | 26.25 | 28 | 26.05 | 26.75 | 13.375 | +0.25 (+0.94%) | 15,553 |
| 10 May 2005 | INR | 26 | 29.8 | 24.9 | 26.5 | 13.25 | +1.65 (+6.64%) | 59,803 |
| 9 May 2005 | INR | 24.9 | 25.5 | 23 | 24.85 | 12.425 | +2.55 (+11.43%) | 40,444 |
| 6 May 2005 | INR | 21.75 | 22.4 | 21.75 | 22.3 | 11.15 | -0.25 (-1.11%) | 12,150 |
| 5 May 2005 | INR | 23.8 | 23.8 | 22.5 | 22.55 | 11.275 | +0.05 (+0.22%) | 3,951 |
| 4 May 2005 | INR | 22.3 | 22.8 | 22.3 | 22.5 | 11.25 | -0.75 (-3.23%) | 2,071 |
| 3 May 2005 | INR | 23 | 23.25 | 22.1 | 23.25 | 11.625 | +0.55 (+2.42%) | 2,310 |
| 2 May 2005 | INR | 23.05 | 23.05 | 22.35 | 22.7 | 11.35 | -1 (-4.22%) | 1,570 |
| 29 Apr 2005 | INR | 22.55 | 24 | 22.55 | 23.7 | 11.85 | +0.4 (+1.72%) | 9,902 |
| 28 Apr 2005 | INR | 22.7 | 23.6 | 22.7 | 23.3 | 11.65 | -0.3 (-1.27%) | 4,588 |
| 27 Apr 2005 | INR | 24.15 | 24.45 | 23.55 | 23.6 | 11.8 | -1.05 (-4.26%) | 6,625 |
| 26 Apr 2005 | INR | 24.45 | 25.45 | 24.2 | 24.65 | 12.325 | +0.2 (+0.82%) | 23,550 |
| 25 Apr 2005 | INR | 24.05 | 25.5 | 23 | 24.45 | 12.225 | +0.4 (+1.66%) | 32,745 |
