| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2005 | INR | 23.05 | 23.5 | 22.65 | 23.2 | 23.2 | +2.2 (+10.48%) | 10,194 |
| 6 Jun 2005 | INR | 0 | 0 | 0 | 21 | 21 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 21 | 21 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 21 | 21 | 20.5 | 21 | 21 | +0.5 (+2.44%) | 5,600 |
| 1 Jun 2005 | INR | 20.8 | 20.9 | 20.5 | 20.5 | 20.5 | +0.05 (+0.24%) | 2,350 |
| 31 May 2005 | INR | 20.45 | 21 | 20.45 | 20.45 | 20.45 | -0.05 (-0.24%) | 4,000 |
| 30 May 2005 | INR | 20.25 | 21 | 20.25 | 20.5 | 20.5 | -0.6 (-2.84%) | 2,310 |
| 27 May 2005 | INR | 21.05 | 22 | 21 | 21.1 | 21.1 | +0.1 (+0.48%) | 5,325 |
| 26 May 2005 | INR | 21 | 21.3 | 20 | 21 | 21 | -0.05 (-0.24%) | 5,150 |
| 25 May 2005 | INR | 18.25 | 21.1 | 18.2 | 21.05 | 21.05 | +2.05 (+10.79%) | 145,306 |
| 24 May 2005 | INR | 19.1 | 19.1 | 17.8 | 19 | 19 | 0.0 (0.0%) | 2,617 |
| 23 May 2005 | INR | 18.1 | 19.45 | 18.1 | 19 | 19 | +0.55 (+2.98%) | 1,155 |
| 20 May 2005 | INR | 18 | 18.45 | 18 | 18.45 | 18.45 | -0.05 (-0.27%) | 205 |
| 19 May 2005 | INR | 18.85 | 18.9 | 18.4 | 18.5 | 18.5 | -0.15 (-0.80%) | 5,920 |
| 18 May 2005 | INR | 18 | 18.85 | 18 | 18.65 | 18.65 | +0.5 (+2.75%) | 560 |
| 17 May 2005 | INR | 17.3 | 18.75 | 17.3 | 18.15 | 18.15 | -0.65 (-3.46%) | 14,400 |
| 16 May 2005 | INR | 18.05 | 19 | 18.05 | 18.8 | 18.8 | +1.3 (+7.43%) | 2,150 |
| 13 May 2005 | INR | 18 | 18 | 17.5 | 17.5 | 17.5 | -0.5 (-2.78%) | 1,300 |
| 12 May 2005 | INR | 18 | 18 | 17.1 | 18 | 18 | +0.5 (+2.86%) | 2,400 |
| 11 May 2005 | INR | 17.5 | 17.5 | 17.5 | 17.5 | 17.5 | -0.3 (-1.69%) | 200 |
| 10 May 2005 | INR | 16.8 | 17.9 | 16.8 | 17.8 | 17.8 | -1.2 (-6.32%) | 300 |
| 9 May 2005 | INR | 18.75 | 19 | 18.75 | 19 | 19 | +1.85 (+10.79%) | 193 |
| 6 May 2005 | INR | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | +0.05 (+0.29%) | 400 |
| 5 May 2005 | INR | 19 | 19 | 17.1 | 17.1 | 17.1 | -0.4 (-2.29%) | 500 |
| 4 May 2005 | INR | 18.9 | 18.9 | 17.5 | 17.5 | 17.5 | -1.6 (-8.38%) | 1,800 |
| 3 May 2005 | INR | 0 | 0 | 0 | 19.1 | 19.1 | 0.0 (0.0%) | 0 |
| 2 May 2005 | INR | 18.1 | 19.25 | 17.9 | 19.1 | 19.1 | +0.6 (+3.24%) | 2,200 |
| 29 Apr 2005 | INR | 18 | 18.55 | 18 | 18.5 | 18.5 | 0.0 (0.0%) | 900 |
| 28 Apr 2005 | INR | 19 | 19 | 18.5 | 18.5 | 18.5 | -0.5 (-2.63%) | 1,000 |
| 27 Apr 2005 | INR | 20.2 | 20.2 | 19 | 19 | 19 | +0.15 (+0.80%) | 550 |
