| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2005 | INR | 32.9 | 34.3 | 32.25 | 34 | 34 | +1.1 (+3.34%) | 10,049 |
| 30 May 2005 | INR | 35.95 | 35.95 | 31.5 | 32.9 | 32.9 | -0.2 (-0.60%) | 13,350 |
| 27 May 2005 | INR | 36.2 | 37.95 | 33 | 33.1 | 33.1 | -1.9 (-5.43%) | 21,433 |
| 26 May 2005 | INR | 36 | 36 | 34.25 | 35 | 35 | -1.25 (-3.45%) | 19,050 |
| 25 May 2005 | INR | 37.25 | 37.25 | 35 | 36.25 | 36.25 | -0.95 (-2.55%) | 15,611 |
| 24 May 2005 | INR | 41 | 41 | 36.65 | 37.2 | 37.2 | -1.05 (-2.75%) | 31,650 |
| 23 May 2005 | INR | 34.5 | 38.25 | 34 | 38.25 | 38.25 | +3.5 (+10.07%) | 25,883 |
| 20 May 2005 | INR | 37 | 37.1 | 34 | 34.75 | 34.75 | -2.5 (-6.71%) | 10,140 |
| 19 May 2005 | INR | 37.9 | 37.9 | 36 | 37.25 | 37.25 | +0.6 (+1.64%) | 7,950 |
| 18 May 2005 | INR | 37.05 | 37.5 | 35 | 36.65 | 36.65 | +0.65 (+1.81%) | 36,852 |
| 17 May 2005 | INR | 41 | 41 | 36 | 36 | 36 | -3.05 (-7.81%) | 39,360 |
| 16 May 2005 | INR | 40 | 41 | 37 | 39.05 | 39.05 | -0.55 (-1.39%) | 63,886 |
| 13 May 2005 | INR | 42 | 42.95 | 37.5 | 39.6 | 39.6 | +0.35 (+0.89%) | 72,350 |
| 12 May 2005 | INR | 37.6 | 39.25 | 37.5 | 39.25 | 39.25 | +3.55 (+9.94%) | 33,403 |
| 11 May 2005 | INR | 33.65 | 35.7 | 32 | 35.7 | 35.7 | +3.2 (+9.85%) | 71,206 |
| 10 May 2005 | INR | 32.75 | 35.3 | 31.7 | 32.5 | 32.5 | -0.5 (-1.52%) | 65,182 |
| 9 May 2005 | INR | 31.9 | 34.55 | 31.9 | 33 | 33 | +1.5 (+4.76%) | 53,984 |
| 6 May 2005 | INR | 30.6 | 31.5 | 30.2 | 31.5 | 31.5 | +2.85 (+9.95%) | 13,175 |
| 5 May 2005 | INR | 28.2 | 29 | 27.65 | 28.65 | 28.65 | -0.35 (-1.21%) | 8,870 |
| 4 May 2005 | INR | 28 | 29 | 27.5 | 29 | 29 | +1.9 (+7.01%) | 10,051 |
| 3 May 2005 | INR | 27.85 | 28.25 | 26.75 | 27.1 | 27.1 | -0.3 (-1.09%) | 6,850 |
| 2 May 2005 | INR | 28.5 | 28.5 | 26.5 | 27.4 | 27.4 | -0.6 (-2.14%) | 14,050 |
| 29 Apr 2005 | INR | 29.7 | 30.4 | 28 | 28 | 28 | -1.6 (-5.41%) | 15,039 |
| 28 Apr 2005 | INR | 29.6 | 30.9 | 28.55 | 29.6 | 29.6 | -1 (-3.27%) | 34,976 |
| 27 Apr 2005 | INR | 34.7 | 34.7 | 30.15 | 30.6 | 30.6 | -1.45 (-4.52%) | 56,331 |
| 26 Apr 2005 | INR | 32.05 | 32.05 | 29.15 | 32.05 | 32.05 | +2.9 (+9.95%) | 83,220 |
| 25 Apr 2005 | INR | 29.35 | 29.35 | 27.5 | 29.15 | 29.15 | +2.45 (+9.18%) | 105,182 |
| 22 Apr 2005 | INR | 26.7 | 26.7 | 26.7 | 26.7 | 26.7 | +2.4 (+9.88%) | 20,299 |
| 21 Apr 2005 | INR | 22.95 | 24.3 | 22.1 | 24.3 | 24.3 | +2.2 (+9.95%) | 23,652 |
| 20 Apr 2005 | INR | 22.25 | 22.25 | 21.15 | 22.1 | 22.1 | -0.1 (-0.45%) | 5,300 |
