| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2005 | INR | 16.6 | 16.6 | 15.7 | 15.7 | 15.7 | -0.3 (-1.88%) | 15,388 |
| 27 May 2005 | INR | 16.4 | 16.5 | 15.75 | 16 | 16 | -0.35 (-2.14%) | 23,552 |
| 26 May 2005 | INR | 16.4 | 16.95 | 16.25 | 16.35 | 16.35 | -0.35 (-2.10%) | 46,731 |
| 25 May 2005 | INR | 17 | 17.1 | 16.5 | 16.7 | 16.7 | -0.2 (-1.18%) | 37,675 |
| 24 May 2005 | INR | 17.45 | 17.45 | 16.75 | 16.9 | 16.9 | -0.05 (-0.29%) | 53,012 |
| 23 May 2005 | INR | 16.5 | 17.2 | 13.5 | 16.95 | 16.95 | +0.45 (+2.73%) | 150,661 |
| 20 May 2005 | INR | 17 | 17.15 | 16.5 | 16.5 | 16.5 | -0.25 (-1.49%) | 28,129 |
| 19 May 2005 | INR | 17 | 17.25 | 16.6 | 16.75 | 16.75 | 0.0 (0.0%) | 47,976 |
| 18 May 2005 | INR | 16.25 | 17 | 16.15 | 16.75 | 16.75 | +0.15 (+0.90%) | 43,984 |
| 17 May 2005 | INR | 17.1 | 17.45 | 16.5 | 16.6 | 16.6 | -0.4 (-2.35%) | 57,360 |
| 16 May 2005 | INR | 17 | 17.3 | 16.5 | 17 | 17 | +0.35 (+2.10%) | 80,840 |
| 13 May 2005 | INR | 17.35 | 17.35 | 16.05 | 16.65 | 16.65 | +0.65 (+4.06%) | 95,522 |
| 12 May 2005 | INR | 15.25 | 16.25 | 15.2 | 16 | 16 | +0.55 (+3.56%) | 89,336 |
| 11 May 2005 | INR | 15.45 | 15.5 | 15.05 | 15.45 | 15.45 | 0.0 (0.0%) | 12,844 |
| 10 May 2005 | INR | 14.7 | 15.6 | 14.65 | 15.45 | 15.45 | +0.6 (+4.04%) | 25,901 |
| 9 May 2005 | INR | 15.1 | 15.1 | 14.2 | 14.85 | 14.85 | +0.35 (+2.41%) | 20,565 |
| 6 May 2005 | INR | 14.4 | 14.85 | 14.4 | 14.5 | 14.5 | +0.15 (+1.05%) | 12,694 |
| 5 May 2005 | INR | 14.9 | 15.1 | 14.25 | 14.35 | 14.35 | -0.45 (-3.04%) | 31,395 |
| 4 May 2005 | INR | 14.9 | 14.95 | 14.7 | 14.8 | 14.8 | +0.1 (+0.68%) | 7,400 |
| 3 May 2005 | INR | 15 | 15.2 | 14.7 | 14.7 | 14.7 | 0.0 (0.0%) | 6,760 |
| 2 May 2005 | INR | 14.5 | 15.5 | 14.5 | 14.7 | 14.7 | -0.35 (-2.33%) | 41,047 |
| 29 Apr 2005 | INR | 14.7 | 15.4 | 14.55 | 15.05 | 15.05 | +0.1 (+0.67%) | 11,425 |
| 28 Apr 2005 | INR | 15.3 | 15.6 | 14.7 | 14.95 | 14.95 | -0.15 (-0.99%) | 25,095 |
| 27 Apr 2005 | INR | 15.8 | 15.8 | 15 | 15.1 | 15.1 | -0.65 (-4.13%) | 33,601 |
| 26 Apr 2005 | INR | 16 | 16 | 15.3 | 15.75 | 15.75 | +0.1 (+0.64%) | 34,350 |
| 25 Apr 2005 | INR | 15.8 | 16.05 | 15.25 | 15.65 | 15.65 | -0.15 (-0.95%) | 38,280 |
| 22 Apr 2005 | INR | 16.2 | 16.4 | 15.5 | 15.8 | 15.8 | +0.1 (+0.64%) | 31,298 |
| 21 Apr 2005 | INR | 15.5 | 16 | 15.15 | 15.7 | 15.7 | +0.4 (+2.61%) | 22,105 |
| 20 Apr 2005 | INR | 15.5 | 15.55 | 15.05 | 15.3 | 15.3 | +0.1 (+0.66%) | 29,003 |
| 19 Apr 2005 | INR | 15.85 | 15.85 | 14.9 | 15.2 | 15.2 | +0.05 (+0.33%) | 42,696 |
