| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2005 | INR | 32 | 33.7 | 31.25 | 31.6 | 31.6 | -0.4 (-1.25%) | 30,920 |
| 7 Jun 2005 | INR | 34 | 34 | 30.3 | 32 | 32 | -0.7 (-2.14%) | 17,525 |
| 6 Jun 2005 | INR | 0 | 0 | 0 | 32.7 | 32.7 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 32.7 | 32.7 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 34.8 | 34.8 | 32.6 | 32.7 | 32.7 | -1.3 (-3.82%) | 4,378 |
| 1 Jun 2005 | INR | 32.75 | 34 | 32.75 | 34 | 34 | +1 (+3.03%) | 6,700 |
| 31 May 2005 | INR | 32.15 | 33.4 | 32 | 33 | 33 | +1 (+3.13%) | 6,908 |
| 30 May 2005 | INR | 32.2 | 33.45 | 31 | 32 | 32 | -0.5 (-1.54%) | 18,133 |
| 27 May 2005 | INR | 34 | 34.5 | 32.5 | 32.5 | 32.5 | -1.25 (-3.70%) | 15,347 |
| 26 May 2005 | INR | 35 | 35 | 33.5 | 33.75 | 33.75 | -0.4 (-1.17%) | 14,764 |
| 25 May 2005 | INR | 35 | 35 | 34.1 | 34.15 | 34.15 | -0.6 (-1.73%) | 19,877 |
| 24 May 2005 | INR | 34.8 | 35 | 33.7 | 34.75 | 34.75 | -0.05 (-0.14%) | 32,377 |
| 23 May 2005 | INR | 35 | 35.65 | 34 | 34.8 | 34.8 | +0.5 (+1.46%) | 20,840 |
| 20 May 2005 | INR | 35.7 | 35.75 | 33.6 | 34.3 | 34.3 | -1 (-2.83%) | 34,017 |
| 19 May 2005 | INR | 36.15 | 37 | 35.1 | 35.3 | 35.3 | -0.25 (-0.70%) | 54,628 |
| 18 May 2005 | INR | 35.1 | 36 | 34.7 | 35.55 | 35.55 | +0.25 (+0.71%) | 64,383 |
| 17 May 2005 | INR | 38.25 | 38.5 | 34.5 | 35.3 | 35.3 | -2.95 (-7.71%) | 182,513 |
| 16 May 2005 | INR | 34.95 | 39.3 | 34.6 | 38.25 | 38.25 | +4.25 (+12.50%) | 464,782 |
| 13 May 2005 | INR | 35.65 | 36 | 32.7 | 34 | 34 | -1.65 (-4.63%) | 125,397 |
| 12 May 2005 | INR | 33 | 36.05 | 32.3 | 35.65 | 35.65 | +3.4 (+10.54%) | 387,882 |
| 11 May 2005 | INR | 26.95 | 32.25 | 26.95 | 32.25 | 32.25 | +5.6 (+21.01%) | 216,818 |
| 10 May 2005 | INR | 26.55 | 28.6 | 26.1 | 26.65 | 26.65 | +0.85 (+3.29%) | 49,141 |
| 9 May 2005 | INR | 24.7 | 27 | 24.7 | 25.8 | 25.8 | +0.35 (+1.38%) | 14,215 |
| 6 May 2005 | INR | 24.5 | 25.45 | 24.35 | 25.45 | 25.45 | +1.65 (+6.93%) | 27,300 |
| 5 May 2005 | INR | 24.55 | 24.55 | 23.5 | 23.8 | 23.8 | -0.85 (-3.45%) | 88,197 |
| 4 May 2005 | INR | 25.15 | 25.15 | 24.05 | 24.65 | 24.65 | -0.6 (-2.38%) | 1,595 |
| 3 May 2005 | INR | 25.25 | 25.25 | 24.7 | 25.25 | 25.25 | 0.0 (0.0%) | 1,555 |
| 2 May 2005 | INR | 22.55 | 25.25 | 22.5 | 25.25 | 25.25 | -0.25 (-0.98%) | 3,967 |
| 29 Apr 2005 | INR | 26.5 | 26.5 | 25.1 | 25.5 | 25.5 | -1.5 (-5.56%) | 14,318 |
| 28 Apr 2005 | INR | 25.75 | 27 | 25.75 | 27 | 27 | +0.8 (+3.05%) | 3,463 |
