| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2005 | INR | 31.5 | 31.5 | 30 | 30.3 | 30.3 | +0.15 (+0.50%) | 11,170 |
| 24 May 2005 | INR | 31.1 | 34.75 | 30.15 | 30.15 | 30.15 | -1.45 (-4.59%) | 23,645 |
| 23 May 2005 | INR | 32.1 | 32.4 | 30 | 31.6 | 31.6 | +2.1 (+7.12%) | 26,254 |
| 20 May 2005 | INR | 27.2 | 29.9 | 27.2 | 29.5 | 29.5 | +0.75 (+2.61%) | 11,315 |
| 19 May 2005 | INR | 29.55 | 29.55 | 28.15 | 28.75 | 28.75 | +0.75 (+2.68%) | 11,860 |
| 18 May 2005 | INR | 29.95 | 30 | 27.55 | 28 | 28 | -0.5 (-1.75%) | 16,461 |
| 17 May 2005 | INR | 31.9 | 31.9 | 28.5 | 28.5 | 28.5 | -1.25 (-4.20%) | 20,200 |
| 16 May 2005 | INR | 30 | 33 | 29.05 | 29.75 | 29.75 | +1.75 (+6.25%) | 66,716 |
| 13 May 2005 | INR | 23.6 | 28 | 23.4 | 28 | 28 | +4.65 (+19.91%) | 35,075 |
| 12 May 2005 | INR | 23.5 | 24 | 22.5 | 23.35 | 23.35 | -0.15 (-0.64%) | 14,100 |
| 11 May 2005 | INR | 22.9 | 23.95 | 20.85 | 23.5 | 23.5 | +2.75 (+13.25%) | 15,999 |
| 10 May 2005 | INR | 20 | 21.25 | 20 | 20.75 | 20.75 | +0.5 (+2.47%) | 3,150 |
| 9 May 2005 | INR | 19.5 | 21 | 19.5 | 20.25 | 20.25 | +0.95 (+4.92%) | 3,255 |
| 6 May 2005 | INR | 19.25 | 19.75 | 19.25 | 19.3 | 19.3 | -0.2 (-1.03%) | 1,100 |
| 5 May 2005 | INR | 19.5 | 20 | 18.9 | 19.5 | 19.5 | +0.1 (+0.52%) | 5,350 |
| 4 May 2005 | INR | 19.5 | 19.9 | 19.3 | 19.4 | 19.4 | +0.05 (+0.26%) | 450 |
| 3 May 2005 | INR | 19.9 | 20.9 | 19.3 | 19.35 | 19.35 | +0.2 (+1.04%) | 2,150 |
| 2 May 2005 | INR | 20.95 | 20.95 | 19 | 19.15 | 19.15 | -0.3 (-1.54%) | 4,650 |
| 29 Apr 2005 | INR | 19.7 | 20 | 19.3 | 19.45 | 19.45 | +0.2 (+1.04%) | 8,150 |
| 28 Apr 2005 | INR | 19.05 | 20.2 | 19.05 | 19.25 | 19.25 | -0.35 (-1.79%) | 7,100 |
| 27 Apr 2005 | INR | 20 | 20 | 19.5 | 19.6 | 19.6 | -0.2 (-1.01%) | 13,550 |
| 26 Apr 2005 | INR | 20 | 20.2 | 19.6 | 19.8 | 19.8 | -0.35 (-1.74%) | 6,200 |
| 25 Apr 2005 | INR | 21 | 21.9 | 20.15 | 20.15 | 20.15 | -1.85 (-8.41%) | 12,750 |
| 22 Apr 2005 | INR | 21 | 23.5 | 20.95 | 22 | 22 | +1.45 (+7.06%) | 9,300 |
| 21 Apr 2005 | INR | 18.5 | 20.55 | 18.5 | 20.55 | 20.55 | +2.55 (+14.17%) | 7,750 |
| 20 Apr 2005 | INR | 19 | 19 | 18 | 18 | 18 | -0.5 (-2.70%) | 2,200 |
| 19 Apr 2005 | INR | 17.55 | 18.55 | 17.55 | 18.5 | 18.5 | -0.35 (-1.86%) | 825 |
| 18 Apr 2005 | INR | 18.1 | 18.9 | 17.3 | 18.85 | 18.85 | +0.15 (+0.80%) | 1,600 |
| 15 Apr 2005 | INR | 19 | 19 | 18.7 | 18.7 | 18.7 | -0.3 (-1.58%) | 1,600 |
| 14 Apr 2005 | INR | 0 | 0 | 0 | 19 | 19 | 0.0 (0.0%) | 0 |
