| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jun 2005 | INR | 0 | 0 | 0 | 26.7 | 26.7 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 26.7 | 26.7 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 27.6 | 28 | 26.6 | 26.7 | 26.7 | -0.2 (-0.74%) | 5,106 |
| 1 Jun 2005 | INR | 27.5 | 28 | 26.9 | 26.9 | 26.9 | -0.85 (-3.06%) | 2,155 |
| 31 May 2005 | INR | 28.75 | 28.75 | 26.5 | 27.75 | 27.75 | -0.65 (-2.29%) | 7,205 |
| 30 May 2005 | INR | 27.5 | 28.4 | 26.6 | 28.4 | 28.4 | +2.25 (+8.60%) | 4,035 |
| 27 May 2005 | INR | 27.5 | 28 | 26.1 | 26.15 | 26.15 | -1.55 (-5.60%) | 4,950 |
| 26 May 2005 | INR | 28.2 | 28.2 | 27.2 | 27.7 | 27.7 | -1.05 (-3.65%) | 3,300 |
| 25 May 2005 | INR | 28.9 | 29 | 27.35 | 28.75 | 28.75 | +1.65 (+6.09%) | 10,055 |
| 24 May 2005 | INR | 28.65 | 29.5 | 27.1 | 27.1 | 27.1 | -2.4 (-8.14%) | 7,847 |
| 23 May 2005 | INR | 29.85 | 30 | 28 | 29.5 | 29.5 | +1.5 (+5.36%) | 14,986 |
| 20 May 2005 | INR | 27 | 28.5 | 26.55 | 28 | 28 | +1 (+3.70%) | 6,775 |
| 19 May 2005 | INR | 26.9 | 27.9 | 26.9 | 27 | 27 | -0.25 (-0.92%) | 2,034 |
| 18 May 2005 | INR | 28 | 28.9 | 27.05 | 27.25 | 27.25 | -0.75 (-2.68%) | 6,896 |
| 17 May 2005 | INR | 26.45 | 28 | 25.75 | 28 | 28 | +2.05 (+7.90%) | 14,646 |
| 16 May 2005 | INR | 25.05 | 26.2 | 25.05 | 25.95 | 25.95 | +0.8 (+3.18%) | 1,450 |
| 13 May 2005 | INR | 24.65 | 25.8 | 24.65 | 25.15 | 25.15 | +0.25 (+1.00%) | 1,700 |
| 12 May 2005 | INR | 25 | 25.2 | 24.9 | 24.9 | 24.9 | -0.1 (-0.40%) | 2,100 |
| 11 May 2005 | INR | 29 | 29 | 24.8 | 25 | 25 | +0.1 (+0.40%) | 2,529 |
| 10 May 2005 | INR | 24.5 | 25.4 | 24.3 | 24.9 | 24.9 | +0.1 (+0.40%) | 4,293 |
| 9 May 2005 | INR | 26.7 | 26.7 | 24.8 | 24.8 | 24.8 | -0.65 (-2.55%) | 2,810 |
| 6 May 2005 | INR | 26 | 26 | 24.9 | 25.45 | 25.45 | -0.15 (-0.59%) | 1,475 |
| 5 May 2005 | INR | 25.85 | 27.05 | 25.6 | 25.6 | 25.6 | -0.1 (-0.39%) | 6,196 |
| 4 May 2005 | INR | 25.25 | 26.45 | 24.5 | 25.7 | 25.7 | +0.5 (+1.98%) | 3,240 |
| 3 May 2005 | INR | 25.6 | 26 | 25.1 | 25.2 | 25.2 | -0.3 (-1.18%) | 3,352 |
| 2 May 2005 | INR | 25.6 | 26 | 25.2 | 25.5 | 25.5 | +1.25 (+5.15%) | 8,877 |
| 29 Apr 2005 | INR | 24.25 | 25 | 24 | 24.25 | 24.25 | -0.5 (-2.02%) | 3,713 |
| 28 Apr 2005 | INR | 25 | 25 | 24.15 | 24.75 | 24.75 | +0.2 (+0.81%) | 2,700 |
| 27 Apr 2005 | INR | 25 | 25.2 | 24 | 24.55 | 24.55 | -0.2 (-0.81%) | 3,376 |
| 26 Apr 2005 | INR | 25.5 | 26.1 | 24.6 | 24.75 | 24.75 | -0.75 (-2.94%) | 7,051 |
