| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jun 2005 | INR | 25.9 | 25.9 | 24.7 | 25 | 25 | 0.0 (0.0%) | 4,302 |
| 1 Jun 2005 | INR | 25 | 25 | 24.5 | 25 | 25 | +0.8 (+3.31%) | 3,100 |
| 31 May 2005 | INR | 25 | 25 | 24.1 | 24.2 | 24.2 | +0.5 (+2.11%) | 1,100 |
| 30 May 2005 | INR | 25.65 | 25.65 | 21.75 | 23.7 | 23.7 | -1.4 (-5.58%) | 15,250 |
| 27 May 2005 | INR | 25 | 25.9 | 25 | 25.1 | 25.1 | -0.1 (-0.40%) | 3,400 |
| 26 May 2005 | INR | 25.9 | 26.4 | 24.7 | 25.2 | 25.2 | -0.45 (-1.75%) | 12,100 |
| 25 May 2005 | INR | 26.3 | 26.3 | 25.65 | 25.65 | 25.65 | -0.4 (-1.54%) | 936 |
| 24 May 2005 | INR | 26.25 | 26.8 | 25.8 | 26.05 | 26.05 | -0.15 (-0.57%) | 17,500 |
| 23 May 2005 | INR | 26 | 26.5 | 25.6 | 26.2 | 26.2 | +1.55 (+6.29%) | 8,652 |
| 20 May 2005 | INR | 25 | 25.75 | 24.65 | 24.65 | 24.65 | -0.1 (-0.40%) | 11,900 |
| 19 May 2005 | INR | 24 | 24.85 | 23.65 | 24.75 | 24.75 | -0.2 (-0.80%) | 6,936 |
| 18 May 2005 | INR | 24.35 | 25.25 | 23.55 | 24.95 | 24.95 | +0.65 (+2.67%) | 8,349 |
| 17 May 2005 | INR | 24 | 24.5 | 23.6 | 24.3 | 24.3 | -0.15 (-0.61%) | 5,501 |
| 16 May 2005 | INR | 22.75 | 24.45 | 22.75 | 24.45 | 24.45 | +0.5 (+2.09%) | 900 |
| 13 May 2005 | INR | 24 | 24.05 | 23.5 | 23.95 | 23.95 | +0.45 (+1.91%) | 3,402 |
| 12 May 2005 | INR | 25 | 25 | 23.25 | 23.5 | 23.5 | -0.7 (-2.89%) | 12,100 |
| 11 May 2005 | INR | 24.8 | 25.95 | 24.2 | 24.2 | 24.2 | +0.4 (+1.68%) | 5,350 |
| 10 May 2005 | INR | 21.15 | 24 | 21.15 | 23.8 | 23.8 | +0.3 (+1.28%) | 1,600 |
| 9 May 2005 | INR | 23 | 23.5 | 23 | 23.5 | 23.5 | +0.45 (+1.95%) | 300 |
| 6 May 2005 | INR | 23 | 24 | 22.55 | 23.05 | 23.05 | +0.55 (+2.44%) | 3,686 |
| 5 May 2005 | INR | 23 | 23 | 22.5 | 22.5 | 22.5 | -1.5 (-6.25%) | 12,000 |
| 4 May 2005 | INR | 23.6 | 25 | 23.6 | 24 | 24 | -0.4 (-1.64%) | 302 |
| 3 May 2005 | INR | 23 | 24.4 | 23 | 24.4 | 24.4 | +1.65 (+7.25%) | 1,500 |
| 2 May 2005 | INR | 22.5 | 23 | 21.75 | 22.75 | 22.75 | -0.25 (-1.09%) | 750 |
| 29 Apr 2005 | INR | 24 | 24 | 22.5 | 23 | 23 | -1.5 (-6.12%) | 7,850 |
| 28 Apr 2005 | INR | 24.75 | 25.75 | 24.5 | 24.5 | 24.5 | -0.35 (-1.41%) | 8,950 |
| 27 Apr 2005 | INR | 25 | 25 | 24.5 | 24.85 | 24.85 | +0.1 (+0.40%) | 5,350 |
| 26 Apr 2005 | INR | 26.1 | 26.5 | 24.7 | 24.75 | 24.75 | +0.7 (+2.91%) | 9,100 |
| 25 Apr 2005 | INR | 24 | 25.1 | 24 | 24.05 | 24.05 | -1.05 (-4.18%) | 7,700 |
| 22 Apr 2005 | INR | 25.4 | 25.5 | 25.1 | 25.1 | 25.1 | -1 (-3.83%) | 4,650 |
