| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2005 | INR | 32.5 | 32.8 | 32.5 | 32.8 | 32.8 | +2.6 (+8.61%) | 1,000 |
| 31 May 2005 | INR | 30.5 | 30.55 | 30.2 | 30.2 | 30.2 | -1.3 (-4.13%) | 5,500 |
| 30 May 2005 | INR | 28.5 | 31.5 | 27.5 | 31.5 | 31.5 | +1 (+3.28%) | 16,912 |
| 27 May 2005 | INR | 32 | 32 | 30.5 | 30.5 | 30.5 | -1.75 (-5.43%) | 1,502 |
| 26 May 2005 | INR | 30.1 | 32.25 | 29.6 | 32.25 | 32.25 | 0.0 (0.0%) | 3,030 |
| 25 May 2005 | INR | 30.1 | 32.25 | 29.25 | 32.25 | 32.25 | +2.7 (+9.14%) | 1,900 |
| 24 May 2005 | INR | 32.85 | 33 | 29.55 | 29.55 | 29.55 | -2.1 (-6.64%) | 9,004 |
| 23 May 2005 | INR | 32.9 | 32.95 | 31.5 | 31.65 | 31.65 | +1.65 (+5.50%) | 1,600 |
| 20 May 2005 | INR | 30 | 30 | 30 | 30 | 30 | -1 (-3.23%) | 3,400 |
| 19 May 2005 | INR | 32.5 | 32.5 | 31 | 31 | 31 | 0.0 (0.0%) | 700 |
| 18 May 2005 | INR | 31.25 | 33.95 | 31 | 31 | 31 | -1 (-3.13%) | 6,300 |
| 17 May 2005 | INR | 30.5 | 35 | 30.5 | 32 | 32 | -1.3 (-3.90%) | 8,300 |
| 16 May 2005 | INR | 31 | 36.5 | 30.75 | 33.3 | 33.3 | -0.7 (-2.06%) | 2,725 |
| 13 May 2005 | INR | 31 | 34 | 31 | 34 | 34 | +0.4 (+1.19%) | 8,200 |
| 12 May 2005 | INR | 30 | 33.6 | 30 | 33.6 | 33.6 | +1 (+3.07%) | 800 |
| 11 May 2005 | INR | 31 | 35.8 | 31 | 32.6 | 32.6 | -1.4 (-4.12%) | 3,050 |
| 10 May 2005 | INR | 32 | 34.5 | 32 | 34 | 34 | -0.9 (-2.58%) | 630 |
| 9 May 2005 | INR | 32.5 | 35 | 32.5 | 34.9 | 34.9 | -0.6 (-1.69%) | 2,500 |
| 6 May 2005 | INR | 38.45 | 38.45 | 32 | 35.5 | 35.5 | +0.5 (+1.43%) | 11,701 |
| 5 May 2005 | INR | 35.15 | 35.15 | 35 | 35 | 35 | -3.85 (-9.91%) | 2,100 |
| 4 May 2005 | INR | 38.85 | 38.85 | 38.85 | 38.85 | 38.85 | +2.85 (+7.92%) | 100 |
| 3 May 2005 | INR | 39.7 | 39.7 | 36 | 36 | 36 | -3 (-7.69%) | 1,600 |
| 2 May 2005 | INR | 38.95 | 39 | 36.5 | 39 | 39 | +1.25 (+3.31%) | 610 |
| 29 Apr 2005 | INR | 40 | 40 | 37.5 | 37.75 | 37.75 | -1 (-2.58%) | 1,010 |
| 28 Apr 2005 | INR | 38.85 | 39 | 37.1 | 38.75 | 38.75 | +1.6 (+4.31%) | 6,250 |
| 27 Apr 2005 | INR | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | +3.35 (+9.91%) | 58,650 |
| 26 Apr 2005 | INR | 33.8 | 33.8 | 32.9 | 33.8 | 33.8 | +3.05 (+9.92%) | 20,000 |
| 25 Apr 2005 | INR | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | +2.75 (+9.82%) | 430 |
| 22 Apr 2005 | INR | 28 | 28 | 28 | 28 | 28 | -1.75 (-5.88%) | 50 |
| 21 Apr 2005 | INR | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | -3 (-9.16%) | 100 |
