| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jun 2005 | INR | 0 | 0 | 0 | 16.1 | 16.1 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 16.1 | 16.1 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 16.55 | 16.75 | 15.5 | 16.1 | 16.1 | -0.15 (-0.92%) | 22,055 |
| 1 Jun 2005 | INR | 15.8 | 17 | 15.8 | 16.25 | 16.25 | -0.2 (-1.22%) | 15,265 |
| 31 May 2005 | INR | 16.05 | 16.45 | 15.85 | 16.45 | 16.45 | -0.05 (-0.30%) | 7,650 |
| 30 May 2005 | INR | 16.05 | 16.5 | 15.5 | 16.5 | 16.5 | +0.45 (+2.80%) | 24,800 |
| 27 May 2005 | INR | 17.05 | 17.05 | 15.95 | 16.05 | 16.05 | -1.6 (-9.07%) | 35,700 |
| 26 May 2005 | INR | 18 | 18.7 | 17.05 | 17.65 | 17.65 | -0.36 (-2.00%) | 63,047 |
| 25 May 2005 | INR | 15.55 | 18.99 | 15.55 | 18.01 | 18.01 | +1.95 (+12.14%) | 146,067 |
| 24 May 2005 | INR | 16.9 | 16.9 | 16 | 16.06 | 16.06 | -0.94 (-5.53%) | 45,109 |
| 23 May 2005 | INR | 15.9 | 17.75 | 15.65 | 17 | 17 | +1.24 (+7.87%) | 81,130 |
| 20 May 2005 | INR | 15.5 | 16.5 | 15.45 | 15.76 | 15.76 | +0.56 (+3.68%) | 62,276 |
| 19 May 2005 | INR | 14.95 | 15.55 | 14.7 | 15.2 | 15.2 | +0.2 (+1.33%) | 18,650 |
| 18 May 2005 | INR | 15.7 | 15.7 | 15 | 15 | 15 | -0.3 (-1.96%) | 35,396 |
| 17 May 2005 | INR | 15.8 | 16 | 15.1 | 15.3 | 15.3 | -0.2 (-1.29%) | 43,286 |
| 16 May 2005 | INR | 14.9 | 15.8 | 14.5 | 15.5 | 15.5 | +0.94 (+6.46%) | 44,472 |
| 13 May 2005 | INR | 14.25 | 15.2 | 14.25 | 14.56 | 14.56 | +0.06 (+0.41%) | 23,400 |
| 12 May 2005 | INR | 13.8 | 14.5 | 13.8 | 14.5 | 14.5 | +0.89 (+6.54%) | 21,134 |
| 11 May 2005 | INR | 13.7 | 13.75 | 13.5 | 13.61 | 13.61 | -0.04 (-0.29%) | 31,482 |
| 10 May 2005 | INR | 13.9 | 13.9 | 13.5 | 13.65 | 13.65 | +0.4 (+3.02%) | 9,853 |
| 9 May 2005 | INR | 13.3 | 13.5 | 13 | 13.25 | 13.25 | +0.35 (+2.71%) | 35,212 |
| 6 May 2005 | INR | 12.85 | 13.2 | 12.75 | 12.9 | 12.9 | +0.1 (+0.78%) | 3,560 |
| 5 May 2005 | INR | 13.05 | 13.35 | 12.8 | 12.8 | 12.8 | -0.25 (-1.92%) | 4,825 |
| 4 May 2005 | INR | 13.05 | 13.2 | 12.75 | 13.05 | 13.05 | +0.25 (+1.95%) | 16,350 |
| 3 May 2005 | INR | 13.1 | 13.1 | 12.41 | 12.8 | 12.8 | -0.2 (-1.54%) | 7,050 |
| 2 May 2005 | INR | 13.3 | 13.3 | 12.5 | 13 | 13 | -0.15 (-1.14%) | 13,250 |
| 29 Apr 2005 | INR | 14.05 | 14.1 | 13.15 | 13.15 | 13.15 | -0.5 (-3.66%) | 4,946 |
| 28 Apr 2005 | INR | 14.2 | 14.5 | 13.2 | 13.65 | 13.65 | -1.1 (-7.46%) | 19,385 |
| 27 Apr 2005 | INR | 14.25 | 15 | 14.15 | 14.75 | 14.75 | -0.25 (-1.67%) | 25,598 |
| 26 Apr 2005 | INR | 13.45 | 15.2 | 13 | 15 | 15 | +1.5 (+11.11%) | 49,525 |
