| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2005 | INR | 20.75 | 20.9 | 19.5 | 20.35 | 4.07 | 0.0 (0.0%) | 29,560 |
| 30 May 2005 | INR | 20 | 20.75 | 19.4 | 20.35 | 4.07 | +0.2 (+0.99%) | 39,725 |
| 27 May 2005 | INR | 23.5 | 23.5 | 19.6 | 20.15 | 4.03 | +0.25 (+1.26%) | 26,555 |
| 26 May 2005 | INR | 19.25 | 21.4 | 19.1 | 19.9 | 3.98 | +0.05 (+0.25%) | 42,100 |
| 25 May 2005 | INR | 21 | 21.65 | 19.8 | 19.85 | 3.97 | -0.3 (-1.49%) | 24,925 |
| 24 May 2005 | INR | 21.65 | 21.65 | 20 | 20.15 | 4.03 | +0.6 (+3.07%) | 25,685 |
| 23 May 2005 | INR | 22.2 | 22.2 | 18.65 | 19.55 | 3.91 | +1.05 (+5.68%) | 122,630 |
| 20 May 2005 | INR | 17.7 | 19.25 | 17.7 | 18.5 | 3.7 | -0.15 (-0.80%) | 57,500 |
| 19 May 2005 | INR | 18.55 | 20.75 | 18.55 | 18.65 | 3.73 | -0.25 (-1.32%) | 38,240 |
| 18 May 2005 | INR | 19 | 19.6 | 17.45 | 18.9 | 3.78 | +0.95 (+5.29%) | 65,030 |
| 17 May 2005 | INR | 16.6 | 20.4 | 16.55 | 17.95 | 3.59 | -1 (-5.28%) | 48,025 |
| 16 May 2005 | INR | 19 | 20 | 18.5 | 18.95 | 3.79 | +0.9 (+4.99%) | 45,750 |
| 13 May 2005 | INR | 17 | 18.35 | 16.8 | 18.05 | 3.61 | +1.15 (+6.80%) | 21,500 |
| 12 May 2005 | INR | 17.35 | 17.4 | 16.65 | 16.9 | 3.38 | 0.0 (0.0%) | 12,505 |
| 11 May 2005 | INR | 16.5 | 17.35 | 16.5 | 16.9 | 3.38 | +0.6 (+3.68%) | 17,505 |
| 10 May 2005 | INR | 16.1 | 17.35 | 16.1 | 16.3 | 3.26 | -0.45 (-2.69%) | 34,800 |
| 9 May 2005 | INR | 16.75 | 17.4 | 16.75 | 16.75 | 3.35 | -0.45 (-2.62%) | 26,445 |
| 6 May 2005 | INR | 17 | 17.2 | 16.35 | 17.2 | 3.44 | 0.0 (0.0%) | 10,510 |
| 5 May 2005 | INR | 17.05 | 17.8 | 16.55 | 17.2 | 3.44 | +0.75 (+4.56%) | 33,240 |
| 4 May 2005 | INR | 17.1 | 17.2 | 16.3 | 16.45 | 3.29 | -0.55 (-3.24%) | 7,125 |
| 3 May 2005 | INR | 16.25 | 17 | 16.25 | 17 | 3.4 | -0.9 (-5.03%) | 21,500 |
| 2 May 2005 | INR | 17 | 17.9 | 17 | 17.9 | 3.58 | +1.85 (+11.53%) | 12,250 |
| 29 Apr 2005 | INR | 16.2 | 17.15 | 16.05 | 16.05 | 3.21 | -0.9 (-5.31%) | 34,700 |
| 28 Apr 2005 | INR | 16.3 | 17 | 16.3 | 16.95 | 3.39 | -0.05 (-0.29%) | 16,800 |
| 27 Apr 2005 | INR | 17 | 17.65 | 16.6 | 17 | 3.4 | +0.65 (+3.98%) | 40,000 |
| 26 Apr 2005 | INR | 17.4 | 17.5 | 16.25 | 16.35 | 3.27 | +0.25 (+1.55%) | 40,750 |
| 25 Apr 2005 | INR | 16.55 | 16.55 | 16.1 | 16.1 | 3.22 | -0.2 (-1.23%) | 16,000 |
| 22 Apr 2005 | INR | 16.1 | 16.55 | 16.05 | 16.3 | 3.26 | -0.25 (-1.51%) | 25,500 |
| 21 Apr 2005 | INR | 16.15 | 16.8 | 16.1 | 16.55 | 3.31 | +0.4 (+2.48%) | 27,500 |
| 20 Apr 2005 | INR | 16.25 | 17.85 | 16.05 | 16.15 | 3.23 | -0.65 (-3.87%) | 16,750 |
