| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2005 | INR | 54 | 54 | 53.5 | 53.85 | 53.85 | -0.35 (-0.65%) | 54,213 |
| 30 May 2005 | INR | 56 | 56 | 53.8 | 54.2 | 54.2 | -1.1 (-1.99%) | 58,772 |
| 27 May 2005 | INR | 56.85 | 56.9 | 55 | 55.3 | 55.3 | -0.35 (-0.63%) | 99,182 |
| 26 May 2005 | INR | 57.15 | 57.45 | 55 | 55.65 | 55.65 | -1.1 (-1.94%) | 97,997 |
| 25 May 2005 | INR | 57.05 | 57.75 | 56.5 | 56.75 | 56.75 | +0.05 (+0.09%) | 117,796 |
| 24 May 2005 | INR | 56.25 | 58.85 | 55.55 | 56.7 | 56.7 | +1.15 (+2.07%) | 377,914 |
| 23 May 2005 | INR | 55 | 57 | 54.7 | 55.55 | 55.55 | +2.25 (+4.22%) | 294,036 |
| 20 May 2005 | INR | 54.75 | 54.75 | 53.05 | 53.3 | 53.3 | -1.2 (-2.20%) | 72,649 |
| 19 May 2005 | INR | 54 | 54.85 | 53.8 | 54.5 | 54.5 | +1 (+1.87%) | 122,170 |
| 18 May 2005 | INR | 52.75 | 53.95 | 52 | 53.5 | 53.5 | +0.55 (+1.04%) | 38,761 |
| 17 May 2005 | INR | 55.3 | 55.3 | 52.55 | 52.95 | 52.95 | -1.5 (-2.75%) | 85,772 |
| 16 May 2005 | INR | 54.7 | 56.65 | 54.15 | 54.45 | 54.45 | +0.1 (+0.18%) | 207,482 |
| 13 May 2005 | INR | 54.8 | 54.95 | 53.25 | 54.35 | 54.35 | +1.35 (+2.55%) | 139,246 |
| 12 May 2005 | INR | 52.75 | 53.5 | 52.65 | 53 | 53 | +0.35 (+0.66%) | 72,501 |
| 11 May 2005 | INR | 53.15 | 54 | 52.35 | 52.65 | 52.65 | -1.35 (-2.50%) | 26,526 |
| 10 May 2005 | INR | 53.75 | 54 | 53.25 | 54 | 54 | +0.35 (+0.65%) | 31,407 |
| 9 May 2005 | INR | 54.05 | 54.9 | 53.5 | 53.65 | 53.65 | +0.55 (+1.04%) | 45,755 |
| 6 May 2005 | INR | 53.4 | 54.4 | 52 | 53.1 | 53.1 | -0.6 (-1.12%) | 61,048 |
| 5 May 2005 | INR | 53.75 | 58.45 | 53 | 53.7 | 53.7 | +0.55 (+1.03%) | 279,220 |
| 4 May 2005 | INR | 49.9 | 55.9 | 48.6 | 53.15 | 53.15 | +4.7 (+9.70%) | 96,418 |
| 3 May 2005 | INR | 49.5 | 49.95 | 47.25 | 48.45 | 48.45 | -1.3 (-2.61%) | 32,277 |
| 2 May 2005 | INR | 49 | 50 | 49 | 49.75 | 49.75 | +0.45 (+0.91%) | 32,663 |
| 29 Apr 2005 | INR | 49.75 | 50.4 | 49.1 | 49.3 | 49.3 | -0.65 (-1.30%) | 30,393 |
| 28 Apr 2005 | INR | 49.75 | 50.6 | 49.5 | 49.95 | 49.95 | -0.15 (-0.30%) | 21,964 |
| 27 Apr 2005 | INR | 50 | 50.5 | 49.75 | 50.1 | 50.1 | +0.35 (+0.70%) | 24,583 |
| 26 Apr 2005 | INR | 51.45 | 51.45 | 49.4 | 49.75 | 49.75 | -0.15 (-0.30%) | 144,905 |
| 25 Apr 2005 | INR | 49.5 | 50 | 49 | 49.9 | 49.9 | +0.65 (+1.32%) | 25,299 |
| 22 Apr 2005 | INR | 49.1 | 49.8 | 49 | 49.25 | 49.25 | +0.25 (+0.51%) | 7,071 |
| 21 Apr 2005 | INR | 49.25 | 49.65 | 48.6 | 49 | 49 | -0.05 (-0.10%) | 17,521 |
| 20 Apr 2005 | INR | 46.25 | 49.5 | 46.15 | 49.05 | 49.05 | +0.05 (+0.10%) | 29,695 |
