| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2005 | INR | 25.9 | 26 | 23.75 | 23.75 | 2.375 | -0.8 (-3.26%) | 16,675 |
| 7 Jun 2005 | INR | 25.45 | 25.45 | 23.8 | 24.55 | 2.455 | -0.3 (-1.21%) | 16,600 |
| 6 Jun 2005 | INR | 0 | 0 | 0 | 24.85 | 2.485 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 24.85 | 2.485 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 25.5 | 25.5 | 23.75 | 24.85 | 2.485 | +0.45 (+1.84%) | 18,945 |
| 1 Jun 2005 | INR | 25.5 | 25.5 | 23.75 | 24.4 | 2.44 | +0.7 (+2.95%) | 8,025 |
| 31 May 2005 | INR | 27 | 27 | 23.55 | 23.7 | 2.37 | -1.15 (-4.63%) | 5,500 |
| 30 May 2005 | INR | 27.66 | 27.66 | 24 | 24.85 | 2.485 | -0.55 (-2.17%) | 13,585 |
| 27 May 2005 | INR | 25.2 | 25.9 | 23.75 | 25.4 | 2.54 | +1.65 (+6.95%) | 24,975 |
| 26 May 2005 | INR | 26 | 26 | 23.75 | 23.75 | 2.375 | -0.2 (-0.84%) | 14,030 |
| 25 May 2005 | INR | 26.45 | 26.45 | 23.95 | 23.95 | 2.395 | -0.4 (-1.64%) | 14,600 |
| 24 May 2005 | INR | 25 | 25 | 23.4 | 24.35 | 2.435 | +0.91 (+3.88%) | 6,305 |
| 23 May 2005 | INR | 23.44 | 23.44 | 22.5 | 23.44 | 2.344 | +2.13 (+10.00%) | 15,826 |
| 20 May 2005 | INR | 24.1 | 24.1 | 21 | 21.31 | 2.131 | -0.69 (-3.14%) | 3,925 |
| 19 May 2005 | INR | 23.4 | 23.4 | 21.1 | 22 | 2.2 | +0.58 (+2.71%) | 6,675 |
| 18 May 2005 | INR | 23.75 | 23.75 | 21 | 21.42 | 2.142 | -1.33 (-5.85%) | 2,045 |
| 17 May 2005 | INR | 25.45 | 25.45 | 22 | 22.75 | 2.275 | -1.25 (-5.21%) | 17,705 |
| 16 May 2005 | INR | 25.95 | 26.8 | 22.6 | 24 | 2.4 | -1.07 (-4.27%) | 52,565 |
| 13 May 2005 | INR | 23.7 | 25.15 | 22.5 | 25.07 | 2.507 | +1.92 (+8.29%) | 78,036 |
| 12 May 2005 | INR | 20 | 23.19 | 20 | 23.15 | 2.315 | +3.82 (+19.76%) | 77,780 |
| 11 May 2005 | INR | 16.5 | 19.33 | 16.1 | 19.33 | 1.933 | +3.23 (+20.06%) | 11,758 |
| 10 May 2005 | INR | 16.5 | 16.5 | 14.9 | 16.1 | 1.61 | +1.56 (+10.73%) | 4,765 |
| 9 May 2005 | INR | 14.9 | 14.9 | 14 | 14.54 | 1.454 | +1.04 (+7.70%) | 13,836 |
| 6 May 2005 | INR | 14.95 | 14.95 | 13.5 | 13.5 | 1.35 | -0.5 (-3.57%) | 2,625 |
| 5 May 2005 | INR | 15 | 15 | 13.55 | 14 | 1.4 | -0.25 (-1.75%) | 6,980 |
| 4 May 2005 | INR | 15 | 15 | 14.1 | 14.25 | 1.425 | +0.8 (+5.95%) | 1,525 |
| 3 May 2005 | INR | 15 | 15 | 13.2 | 13.45 | 1.345 | -0.05 (-0.37%) | 9,185 |
| 2 May 2005 | INR | 15 | 15 | 13.5 | 13.5 | 1.35 | -1.15 (-7.85%) | 1,845 |
| 29 Apr 2005 | INR | 14.7 | 14.75 | 14.5 | 14.65 | 1.465 | 0.0 (0.0%) | 2,700 |
| 28 Apr 2005 | INR | 12 | 14.95 | 12 | 14.65 | 1.465 | +0.9 (+6.55%) | 20,050 |
