| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2005 | INR | 41 | 41 | 35.75 | 36.5 | 36.5 | -3.2 (-8.06%) | 10,157 |
| 7 Jun 2005 | INR | 41.6 | 43.5 | 39.7 | 39.7 | 39.7 | +3.7 (+10.28%) | 9,455 |
| 6 Jun 2005 | INR | 0 | 0 | 0 | 36 | 36 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 36 | 36 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 35.05 | 36 | 35.05 | 36 | 36 | +0.25 (+0.70%) | 4,678 |
| 1 Jun 2005 | INR | 34.25 | 36.2 | 34.1 | 35.75 | 35.75 | +0.75 (+2.14%) | 5,802 |
| 31 May 2005 | INR | 36.25 | 37.9 | 34.9 | 35 | 35 | -2.5 (-6.67%) | 7,888 |
| 30 May 2005 | INR | 36.3 | 37.9 | 35.75 | 37.5 | 37.5 | +1.5 (+4.17%) | 22,127 |
| 27 May 2005 | INR | 34.5 | 36.5 | 34.5 | 36 | 36 | +1 (+2.86%) | 14,016 |
| 26 May 2005 | INR | 35 | 35.85 | 34.75 | 35 | 35 | -1 (-2.78%) | 12,385 |
| 25 May 2005 | INR | 30.65 | 36 | 30.65 | 36 | 36 | +1.75 (+5.11%) | 15,966 |
| 24 May 2005 | INR | 33.6 | 35.4 | 33.25 | 34.25 | 34.25 | +1.2 (+3.63%) | 23,523 |
| 23 May 2005 | INR | 32 | 33.05 | 28.6 | 33.05 | 33.05 | +3 (+9.98%) | 25,203 |
| 20 May 2005 | INR | 28.5 | 30.05 | 26.3 | 30.05 | 30.05 | +2.7 (+9.87%) | 27,403 |
| 19 May 2005 | INR | 26.2 | 27.7 | 24.1 | 27.35 | 27.35 | +2.35 (+9.40%) | 13,935 |
| 18 May 2005 | INR | 25 | 25.25 | 25 | 25 | 25 | -0.45 (-1.77%) | 2,025 |
| 17 May 2005 | INR | 24.9 | 25.65 | 22 | 25.45 | 25.45 | +2.1 (+8.99%) | 33,250 |
| 16 May 2005 | INR | 22.75 | 23.35 | 21.75 | 23.35 | 23.35 | +2.1 (+9.88%) | 14,231 |
| 13 May 2005 | INR | 21 | 21.75 | 21 | 21.25 | 21.25 | -0.05 (-0.23%) | 1,600 |
| 12 May 2005 | INR | 21.5 | 21.5 | 20.25 | 21.3 | 21.3 | +0.3 (+1.43%) | 2,100 |
| 11 May 2005 | INR | 20.5 | 22.05 | 20.5 | 21 | 21 | +0.1 (+0.48%) | 8,907 |
| 10 May 2005 | INR | 21.7 | 21.7 | 20.85 | 20.9 | 20.9 | -0.15 (-0.71%) | 828 |
| 9 May 2005 | INR | 22 | 22 | 21.05 | 21.05 | 21.05 | -0.9 (-4.10%) | 400 |
| 6 May 2005 | INR | 19.3 | 22 | 19.3 | 21.95 | 21.95 | +1.95 (+9.75%) | 3,984 |
| 5 May 2005 | INR | 20 | 20 | 19.3 | 20 | 20 | 0.0 (0.0%) | 500 |
| 4 May 2005 | INR | 19.05 | 20 | 19.05 | 20 | 20 | +0.5 (+2.56%) | 1,601 |
| 3 May 2005 | INR | 19.5 | 19.5 | 19.5 | 19.5 | 19.5 | +0.1 (+0.52%) | 800 |
| 2 May 2005 | INR | 18.6 | 19.4 | 18.6 | 19.4 | 19.4 | -0.25 (-1.27%) | 1,950 |
| 29 Apr 2005 | INR | 20 | 20 | 19.65 | 19.65 | 19.65 | -0.45 (-2.24%) | 350 |
| 28 Apr 2005 | INR | 19.25 | 21 | 19.05 | 20.1 | 20.1 | -0.4 (-1.95%) | 1,510 |
