| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2005 | INR | 24.1 | 25 | 23.6 | 25 | 25 | +0.1 (+0.40%) | 425 |
| 26 May 2005 | INR | 24.3 | 24.9 | 23.6 | 24.9 | 24.9 | +0.15 (+0.61%) | 2,150 |
| 25 May 2005 | INR | 25.5 | 25.75 | 24.75 | 24.75 | 24.75 | -0.55 (-2.17%) | 2,749 |
| 24 May 2005 | INR | 27.9 | 27.9 | 25.1 | 25.3 | 25.3 | +0.45 (+1.81%) | 1,720 |
| 23 May 2005 | INR | 22 | 25.8 | 22 | 24.85 | 24.85 | +0.3 (+1.22%) | 4,145 |
| 20 May 2005 | INR | 24.05 | 25.25 | 24.05 | 24.55 | 24.55 | +0.55 (+2.29%) | 1,251 |
| 19 May 2005 | INR | 21.4 | 24 | 21.4 | 24 | 24 | +0.75 (+3.23%) | 2,944 |
| 18 May 2005 | INR | 24 | 24 | 23.25 | 23.25 | 23.25 | -0.7 (-2.92%) | 550 |
| 17 May 2005 | INR | 23.65 | 24 | 23.65 | 23.95 | 23.95 | -0.55 (-2.24%) | 1,050 |
| 16 May 2005 | INR | 23 | 24.5 | 23 | 24.5 | 24.5 | +1 (+4.26%) | 1,100 |
| 13 May 2005 | INR | 21.95 | 23.5 | 21.05 | 23.5 | 23.5 | +2.05 (+9.56%) | 1,485 |
| 12 May 2005 | INR | 20.1 | 21.45 | 20.1 | 21.45 | 21.45 | -0.5 (-2.28%) | 550 |
| 11 May 2005 | INR | 18.5 | 21.95 | 18.5 | 21.95 | 21.95 | +0.1 (+0.46%) | 750 |
| 10 May 2005 | INR | 21.5 | 21.8 | 19.3 | 21.85 | 21.85 | +1.85 (+9.25%) | 303 |
| 9 May 2005 | INR | 20 | 20 | 20 | 20 | 20 | 0.0 (0.0%) | 51 |
| 6 May 2005 | INR | 0 | 0 | 0 | 20 | 20 | 0.0 (0.0%) | 0 |
| 5 May 2005 | INR | 21.65 | 21.65 | 20 | 20 | 20 | -0.9 (-4.31%) | 150 |
| 4 May 2005 | INR | 20.6 | 20.9 | 20.6 | 20.9 | 20.9 | +1.65 (+8.57%) | 400 |
| 3 May 2005 | INR | 19.3 | 19.3 | 19.25 | 19.25 | 19.25 | -0.8 (-3.99%) | 100 |
| 2 May 2005 | INR | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | +0.05 (+0.25%) | 100 |
| 29 Apr 2005 | INR | 21 | 21 | 20 | 20 | 20 | -2 (-9.09%) | 900 |
| 28 Apr 2005 | INR | 21.95 | 22 | 21.95 | 22 | 22 | +1 (+4.76%) | 200 |
| 27 Apr 2005 | INR | 19.65 | 21 | 19.65 | 21 | 21 | -0.2 (-0.94%) | 350 |
| 26 Apr 2005 | INR | 22 | 22 | 21.2 | 21.2 | 21.2 | +1.1 (+5.47%) | 300 |
| 25 Apr 2005 | INR | 20 | 20.2 | 19.75 | 20.1 | 20.1 | +0.25 (+1.26%) | 1,550 |
| 22 Apr 2005 | INR | 19 | 19.95 | 19 | 19.85 | 19.85 | +0.85 (+4.47%) | 125 |
| 21 Apr 2005 | INR | 20.3 | 20.3 | 19 | 19 | 19 | +1.2 (+6.74%) | 100 |
| 20 Apr 2005 | INR | 18.05 | 19 | 17.8 | 17.8 | 17.8 | -0.35 (-1.93%) | 750 |
| 19 Apr 2005 | INR | 18.8 | 18.8 | 18.15 | 18.15 | 18.15 | -0.85 (-4.47%) | 700 |
| 18 Apr 2005 | INR | 18.95 | 19 | 18.75 | 19 | 19 | -1.2 (-5.94%) | 265 |
