| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2005 | INR | 0 | 0 | 0 | 10.5 | 26.25 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 10.6 | 10.78 | 10.5 | 10.5 | 26.25 | -0.25 (-2.33%) | 18,690 |
| 1 Jun 2005 | INR | 10.15 | 10.75 | 10.15 | 10.75 | 26.875 | 0.0 (0.0%) | 20,300 |
| 31 May 2005 | INR | 11.24 | 11.24 | 10.4 | 10.75 | 26.875 | +0.25 (+2.38%) | 18,300 |
| 30 May 2005 | INR | 11.1 | 11.32 | 10.5 | 10.5 | 26.25 | -0.51 (-4.63%) | 26,450 |
| 27 May 2005 | INR | 11 | 11.9 | 11 | 11.01 | 27.525 | -0.02 (-0.18%) | 43,765 |
| 26 May 2005 | INR | 11.2 | 11.9 | 11 | 11.03 | 27.575 | -0.82 (-6.92%) | 31,852 |
| 25 May 2005 | INR | 12.45 | 12.85 | 11.6 | 11.85 | 29.625 | +0.05 (+0.42%) | 62,350 |
| 24 May 2005 | INR | 12.3 | 12.6 | 11.4 | 11.8 | 29.5 | -0.5 (-4.07%) | 95,077 |
| 23 May 2005 | INR | 11 | 12.3 | 10.6 | 12.3 | 30.75 | +1.35 (+12.33%) | 102,185 |
| 20 May 2005 | INR | 10.7 | 11 | 10.5 | 10.95 | 27.375 | +0.4 (+3.79%) | 61,047 |
| 19 May 2005 | INR | 10.2 | 10.9 | 10.2 | 10.55 | 26.375 | +0.2 (+1.93%) | 28,566 |
| 18 May 2005 | INR | 10.5 | 10.8 | 9.75 | 10.35 | 25.875 | +0.05 (+0.49%) | 19,966 |
| 17 May 2005 | INR | 10.75 | 11.15 | 10.26 | 10.3 | 25.75 | -0.05 (-0.48%) | 18,700 |
| 16 May 2005 | INR | 10.5 | 11.2 | 10.11 | 10.35 | 25.875 | +0.05 (+0.49%) | 55,847 |
| 13 May 2005 | INR | 10 | 10.49 | 10 | 10.3 | 25.75 | +0.3 (+3%) | 40,887 |
| 12 May 2005 | INR | 10 | 10.19 | 9.81 | 10 | 25 | +0.06 (+0.60%) | 83,108 |
| 11 May 2005 | INR | 9.5 | 9.94 | 9.4 | 9.94 | 24.85 | +0.14 (+1.43%) | 78,892 |
| 10 May 2005 | INR | 9.65 | 10.39 | 9.65 | 9.8 | 24.5 | -0.4 (-3.92%) | 72,582 |
| 9 May 2005 | INR | 10.95 | 11.2 | 10.01 | 10.2 | 25.5 | -0.4 (-3.77%) | 43,641 |
| 6 May 2005 | INR | 11.25 | 11.29 | 10.5 | 10.6 | 26.5 | -0.04 (-0.38%) | 35,515 |
| 5 May 2005 | INR | 10.51 | 10.95 | 10.5 | 10.64 | 26.6 | -0.04 (-0.37%) | 42,473 |
| 4 May 2005 | INR | 10.8 | 11.65 | 10.61 | 10.68 | 26.7 | -0.11 (-1.02%) | 44,880 |
| 3 May 2005 | INR | 11.85 | 11.85 | 10.3 | 10.79 | 26.975 | +0.34 (+3.25%) | 121,020 |
| 2 May 2005 | INR | 10.9 | 11 | 10.3 | 10.45 | 26.125 | +0.61 (+6.20%) | 86,600 |
| 29 Apr 2005 | INR | 9.5 | 11 | 9.5 | 9.84 | 24.6 | +0.64 (+6.96%) | 155,975 |
| 28 Apr 2005 | INR | 9.98 | 9.98 | 9.05 | 9.2 | 23 | -0.3 (-3.16%) | 36,647 |
| 27 Apr 2005 | INR | 9.25 | 9.7 | 9.21 | 9.5 | 23.75 | +0.43 (+4.74%) | 22,439 |
| 26 Apr 2005 | INR | 8.9 | 10.24 | 8.9 | 9.07 | 22.675 | -0.34 (-3.61%) | 18,504 |
| 25 Apr 2005 | INR | 10.4 | 10.4 | 9.35 | 9.41 | 23.525 | +0.36 (+3.98%) | 45,682 |
