| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2005 | INR | 26.15 | 26.15 | 25.65 | 25.85 | 25.8395 | -0.25 (-0.96%) | 30,404 |
| 23 May 2005 | INR | 26.4 | 26.4 | 25.8 | 26.1 | 26.0894 | +0.45 (+1.75%) | 24,139 |
| 20 May 2005 | INR | 26.3 | 26.3 | 25.6 | 25.65 | 25.6396 | -0.25 (-0.97%) | 21,580 |
| 19 May 2005 | INR | 27.2 | 27.2 | 25.75 | 25.9 | 25.8895 | -0.2 (-0.77%) | 37,442 |
| 18 May 2005 | INR | 27.9 | 27.9 | 25.5 | 26.1 | 26.0894 | +0.4 (+1.56%) | 27,189 |
| 17 May 2005 | INR | 26.4 | 26.4 | 25.7 | 25.7 | 25.6895 | -0.3 (-1.15%) | 49,629 |
| 16 May 2005 | INR | 25.85 | 26.5 | 25.25 | 26 | 25.9894 | +0.35 (+1.36%) | 102,651 |
| 13 May 2005 | INR | 25.4 | 25.8 | 25.1 | 25.65 | 25.6396 | +0.45 (+1.79%) | 28,410 |
| 12 May 2005 | INR | 25.1 | 25.45 | 25.1 | 25.2 | 25.1897 | +0.1 (+0.40%) | 13,356 |
| 11 May 2005 | INR | 25.25 | 25.4 | 24.85 | 25.1 | 25.0898 | -0.15 (-0.59%) | 16,995 |
| 10 May 2005 | INR | 25.1 | 26 | 24.8 | 25.25 | 25.2397 | +0.25 (+1%) | 46,645 |
| 9 May 2005 | INR | 24.75 | 25.2 | 24.75 | 25 | 24.9898 | +0.35 (+1.42%) | 31,222 |
| 6 May 2005 | INR | 24.25 | 25.35 | 24.25 | 24.65 | 24.64 | +0.1 (+0.41%) | 34,921 |
| 5 May 2005 | INR | 24.35 | 25.1 | 24.15 | 24.55 | 24.54 | +0.3 (+1.24%) | 34,073 |
| 4 May 2005 | INR | 24.2 | 24.6 | 24 | 24.25 | 24.2401 | -0.25 (-1.02%) | 27,196 |
| 3 May 2005 | INR | 24.45 | 24.5 | 24 | 24.5 | 24.49 | +0.35 (+1.45%) | 22,258 |
| 2 May 2005 | INR | 25.45 | 25.45 | 24 | 24.15 | 24.1402 | -0.35 (-1.43%) | 33,017 |
| 29 Apr 2005 | INR | 25.4 | 25.4 | 24.5 | 24.5 | 24.49 | -0.8 (-3.16%) | 34,086 |
| 28 Apr 2005 | INR | 25.75 | 25.8 | 25 | 25.3 | 25.2897 | -0.3 (-1.17%) | 33,354 |
| 27 Apr 2005 | INR | 25.8 | 25.95 | 25.6 | 25.6 | 25.5896 | -0.25 (-0.97%) | 30,137 |
| 26 Apr 2005 | INR | 25.9 | 26.2 | 25.8 | 25.85 | 25.8395 | -0.05 (-0.19%) | 32,685 |
| 25 Apr 2005 | INR | 25.95 | 26.3 | 25.9 | 25.9 | 25.8895 | -0.2 (-0.77%) | 19,675 |
| 22 Apr 2005 | INR | 25.6 | 26.65 | 25.6 | 26.1 | 26.0894 | +0.05 (+0.19%) | 28,577 |
| 21 Apr 2005 | INR | 26.05 | 26.4 | 25.8 | 26.05 | 26.0394 | -0.2 (-0.76%) | 39,491 |
| 20 Apr 2005 | INR | 26.1 | 26.7 | 25.75 | 26.25 | 26.2393 | +0.25 (+0.96%) | 63,822 |
| 19 Apr 2005 | INR | 26.5 | 26.9 | 26 | 26 | 25.9894 | -0.1 (-0.38%) | 35,623 |
| 18 Apr 2005 | INR | 25.95 | 26.55 | 25.6 | 26.1 | 26.0894 | -0.6 (-2.25%) | 26,471 |
| 15 Apr 2005 | INR | 27.1 | 27.2 | 26.1 | 26.7 | 26.6891 | -0.3 (-1.11%) | 39,621 |
| 13 Apr 2005 | INR | 27.1 | 27.5 | 26.9 | 27 | 26.989 | +0.25 (+0.93%) | 36,192 |
| 12 Apr 2005 | INR | 26.95 | 27.35 | 26.75 | 26.75 | 26.7391 | -0.1 (-0.37%) | 23,828 |
