| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2005 | INR | 0 | 0 | 0 | 58.05 | 58.05 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 57.3 | 59.45 | 56.5 | 58.05 | 58.05 | -0.35 (-0.60%) | 1,900 |
| 1 Jun 2005 | INR | 58.7 | 58.75 | 57.7 | 58.4 | 58.4 | +0.9 (+1.57%) | 1,755 |
| 31 May 2005 | INR | 58.5 | 59 | 56.5 | 57.5 | 57.5 | +0.4 (+0.70%) | 2,793 |
| 30 May 2005 | INR | 58.85 | 58.85 | 57.1 | 57.1 | 57.1 | -1.1 (-1.89%) | 3,894 |
| 27 May 2005 | INR | 58.05 | 60.6 | 58 | 58.2 | 58.2 | +0.35 (+0.61%) | 10,683 |
| 26 May 2005 | INR | 60 | 60 | 57.5 | 57.85 | 57.85 | -0.55 (-0.94%) | 7,033 |
| 25 May 2005 | INR | 57 | 59 | 56.05 | 58.4 | 58.4 | +1.4 (+2.46%) | 6,525 |
| 24 May 2005 | INR | 57 | 58.3 | 54.6 | 57 | 57 | 0.0 (0.0%) | 5,553 |
| 23 May 2005 | INR | 56.5 | 58 | 53.25 | 57 | 57 | +2.95 (+5.46%) | 10,550 |
| 20 May 2005 | INR | 53 | 58 | 52.8 | 54.05 | 54.05 | +0.2 (+0.37%) | 8,779 |
| 19 May 2005 | INR | 51.55 | 54.6 | 51.55 | 53.85 | 53.85 | +0.7 (+1.32%) | 3,105 |
| 18 May 2005 | INR | 54.95 | 54.95 | 52.65 | 53.15 | 53.15 | -1.4 (-2.57%) | 5,820 |
| 17 May 2005 | INR | 56.2 | 57.35 | 53.05 | 54.55 | 54.55 | -3.1 (-5.38%) | 14,818 |
| 16 May 2005 | INR | 59.7 | 61.8 | 56 | 57.65 | 57.65 | +2.05 (+3.69%) | 23,636 |
| 13 May 2005 | INR | 47.2 | 57.6 | 47.2 | 55.6 | 55.6 | +7.15 (+14.76%) | 35,648 |
| 12 May 2005 | INR | 49 | 49.8 | 48 | 48.45 | 48.45 | -0.65 (-1.32%) | 1,785 |
| 11 May 2005 | INR | 46.2 | 50 | 46.2 | 49.1 | 49.1 | +1.8 (+3.81%) | 24,485 |
| 10 May 2005 | INR | 48.5 | 48.5 | 46.6 | 47.3 | 47.3 | -1.55 (-3.17%) | 853 |
| 9 May 2005 | INR | 46.5 | 53 | 46.5 | 48.85 | 48.85 | +2.65 (+5.74%) | 9,552 |
| 6 May 2005 | INR | 45.1 | 46.2 | 45 | 46.2 | 46.2 | +1.1 (+2.44%) | 1,200 |
| 5 May 2005 | INR | 45.1 | 45.1 | 45.1 | 45.1 | 45.1 | +0.1 (+0.22%) | 300 |
| 4 May 2005 | INR | 45.5 | 45.5 | 44.65 | 45 | 45 | -0.35 (-0.77%) | 2,790 |
| 3 May 2005 | INR | 0 | 0 | 0 | 45.35 | 45.35 | 0.0 (0.0%) | 0 |
| 2 May 2005 | INR | 44.75 | 45.35 | 44.15 | 45.35 | 45.35 | -0.15 (-0.33%) | 765 |
| 29 Apr 2005 | INR | 47.2 | 47.2 | 45.5 | 45.5 | 45.5 | -1.25 (-2.67%) | 717 |
| 28 Apr 2005 | INR | 47.95 | 47.95 | 45.05 | 46.75 | 46.75 | +0.95 (+2.07%) | 1,100 |
| 27 Apr 2005 | INR | 46 | 46 | 45.6 | 45.8 | 45.8 | +0.35 (+0.77%) | 588 |
| 26 Apr 2005 | INR | 47.85 | 47.9 | 44.5 | 45.45 | 45.45 | +0.2 (+0.44%) | 4,440 |
| 25 Apr 2005 | INR | 44.95 | 45.3 | 44.95 | 45.25 | 45.25 | 0.0 (0.0%) | 450 |
