| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2005 | INR | 0 | 0 | 0 | 19.2 | 19.2 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 19.1 | 19.65 | 18.55 | 19.2 | 19.2 | -0.3 (-1.54%) | 11,562 |
| 1 Jun 2005 | INR | 19.25 | 20.5 | 19.25 | 19.5 | 19.5 | +0.39 (+2.04%) | 29,591 |
| 31 May 2005 | INR | 17.99 | 19.13 | 17.9 | 19.11 | 19.11 | +2.11 (+12.41%) | 48,420 |
| 30 May 2005 | INR | 16.9 | 18 | 16.9 | 17 | 17 | -0.41 (-2.35%) | 14,255 |
| 27 May 2005 | INR | 18.05 | 18.39 | 16.9 | 17.41 | 17.41 | -0.49 (-2.74%) | 17,990 |
| 26 May 2005 | INR | 19.95 | 19.95 | 17.66 | 17.9 | 17.9 | -0.69 (-3.71%) | 8,265 |
| 25 May 2005 | INR | 18.87 | 19.1 | 18.25 | 18.59 | 18.59 | -0.21 (-1.12%) | 9,500 |
| 24 May 2005 | INR | 20.2 | 20.2 | 18.5 | 18.8 | 18.8 | -0.7 (-3.59%) | 18,018 |
| 23 May 2005 | INR | 20.5 | 20.5 | 19 | 19.5 | 19.5 | -0.52 (-2.60%) | 30,550 |
| 20 May 2005 | INR | 21.3 | 21.65 | 19.5 | 20.02 | 20.02 | +0.12 (+0.60%) | 43,859 |
| 19 May 2005 | INR | 19.89 | 20.9 | 19.05 | 19.9 | 19.9 | +0.89 (+4.68%) | 40,189 |
| 18 May 2005 | INR | 19 | 19.5 | 18.5 | 19.01 | 19.01 | +0.89 (+4.91%) | 34,093 |
| 17 May 2005 | INR | 19.98 | 19.98 | 18.01 | 18.12 | 18.12 | -0.05 (-0.28%) | 37,738 |
| 16 May 2005 | INR | 16.94 | 18.17 | 16.94 | 18.17 | 18.17 | +1.65 (+9.99%) | 28,194 |
| 13 May 2005 | INR | 15.25 | 16.75 | 15.25 | 16.52 | 16.52 | +0.52 (+3.25%) | 15,800 |
| 12 May 2005 | INR | 15 | 16.35 | 15 | 16 | 16 | +0.86 (+5.68%) | 12,320 |
| 11 May 2005 | INR | 15 | 15.24 | 14.01 | 15.14 | 15.14 | -0.19 (-1.24%) | 4,100 |
| 10 May 2005 | INR | 15 | 15.41 | 15 | 15.33 | 15.33 | +0.26 (+1.73%) | 6,238 |
| 9 May 2005 | INR | 14.9 | 15.45 | 14.8 | 15.07 | 15.07 | +0.37 (+2.52%) | 4,400 |
| 6 May 2005 | INR | 15 | 15.1 | 14.51 | 14.7 | 14.7 | -0.21 (-1.41%) | 9,784 |
| 5 May 2005 | INR | 14.7 | 15.25 | 14.4 | 14.91 | 14.91 | +0.56 (+3.90%) | 11,848 |
| 4 May 2005 | INR | 15 | 15 | 14 | 14.35 | 14.35 | -0.45 (-3.04%) | 5,352 |
| 3 May 2005 | INR | 15.2 | 15.2 | 14.8 | 14.8 | 14.8 | +0.55 (+3.86%) | 2,312 |
| 2 May 2005 | INR | 15 | 15 | 14.05 | 14.25 | 14.25 | -0.75 (-5%) | 3,350 |
| 29 Apr 2005 | INR | 15.15 | 15.3 | 14.6 | 15 | 15 | -0.2 (-1.32%) | 4,200 |
| 28 Apr 2005 | INR | 15.5 | 15.5 | 15 | 15.2 | 15.2 | -0.3 (-1.94%) | 4,520 |
| 27 Apr 2005 | INR | 16 | 16.4 | 15.5 | 15.5 | 15.5 | -0.75 (-4.62%) | 9,450 |
| 26 Apr 2005 | INR | 16.3 | 16.95 | 16.25 | 16.25 | 16.25 | -0.4 (-2.40%) | 4,505 |
| 25 Apr 2005 | INR | 16.55 | 17 | 16.3 | 16.65 | 16.65 | +0.65 (+4.06%) | 4,310 |
