| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2005 | INR | 21 | 21.45 | 20.1 | 20.55 | 4.11 | +0.05 (+0.24%) | 52,962 |
| 27 May 2005 | INR | 21.5 | 21.9 | 20.2 | 20.5 | 4.1 | -0.56 (-2.66%) | 49,315 |
| 26 May 2005 | INR | 22.45 | 22.9 | 20.9 | 21.06 | 4.212 | +0.06 (+0.29%) | 66,240 |
| 25 May 2005 | INR | 23 | 23 | 20.5 | 21 | 4.2 | -1.9 (-8.30%) | 70,035 |
| 24 May 2005 | INR | 24.25 | 24.5 | 21.5 | 22.9 | 4.58 | -1.02 (-4.26%) | 129,916 |
| 23 May 2005 | INR | 25.5 | 26 | 22.75 | 23.92 | 4.784 | +1.77 (+7.99%) | 144,041 |
| 20 May 2005 | INR | 20.5 | 22.45 | 20.4 | 22.15 | 4.43 | +2.89 (+15.01%) | 241,206 |
| 19 May 2005 | INR | 19.4 | 19.8 | 19.01 | 19.26 | 3.852 | +0.32 (+1.69%) | 47,320 |
| 18 May 2005 | INR | 18.45 | 19.35 | 18.4 | 18.94 | 3.788 | +0.39 (+2.10%) | 75,609 |
| 17 May 2005 | INR | 19.75 | 19.9 | 18.55 | 18.55 | 3.71 | -0.5 (-2.62%) | 53,210 |
| 16 May 2005 | INR | 20.5 | 20.75 | 19 | 19.05 | 3.81 | -0.52 (-2.66%) | 84,935 |
| 13 May 2005 | INR | 20.5 | 20.6 | 19.5 | 19.57 | 3.914 | -0.27 (-1.36%) | 87,004 |
| 12 May 2005 | INR | 18 | 20.25 | 18 | 19.84 | 3.968 | +2.34 (+13.37%) | 236,613 |
| 11 May 2005 | INR | 16.39 | 18 | 15.71 | 17.5 | 3.5 | +1.29 (+7.96%) | 66,153 |
| 10 May 2005 | INR | 15 | 16.7 | 15 | 16.21 | 3.242 | +0.81 (+5.26%) | 35,315 |
| 9 May 2005 | INR | 15.4 | 15.69 | 15.11 | 15.4 | 3.08 | +0.25 (+1.65%) | 19,532 |
| 6 May 2005 | INR | 15.25 | 15.5 | 14.55 | 15.15 | 3.03 | -0.09 (-0.59%) | 20,691 |
| 5 May 2005 | INR | 15.15 | 15.25 | 14.77 | 15.24 | 3.048 | +0.6 (+4.10%) | 18,278 |
| 4 May 2005 | INR | 14 | 15 | 13.85 | 14.64 | 2.928 | +0.74 (+5.32%) | 21,546 |
| 3 May 2005 | INR | 15 | 15 | 13.9 | 13.9 | 2.78 | -0.4 (-2.80%) | 6,662 |
| 2 May 2005 | INR | 14.5 | 14.5 | 13.4 | 14.3 | 2.86 | -0.59 (-3.96%) | 52,597 |
| 29 Apr 2005 | INR | 15.1 | 15.2 | 14.35 | 14.89 | 2.978 | -0.34 (-2.23%) | 26,903 |
| 28 Apr 2005 | INR | 15.75 | 15.75 | 14.75 | 15.23 | 3.046 | -0.87 (-5.40%) | 20,583 |
| 27 Apr 2005 | INR | 15.7 | 16.1 | 15.6 | 16.1 | 3.22 | +0.3 (+1.90%) | 16,011 |
| 26 Apr 2005 | INR | 16 | 16.25 | 15.75 | 15.8 | 3.16 | -0.06 (-0.38%) | 5,090 |
| 25 Apr 2005 | INR | 15.6 | 16.05 | 15.55 | 15.86 | 3.172 | +0.4 (+2.59%) | 25,240 |
| 22 Apr 2005 | INR | 15.85 | 16 | 15.41 | 15.46 | 3.092 | -0.19 (-1.21%) | 16,719 |
| 21 Apr 2005 | INR | 14.61 | 15.7 | 14.61 | 15.65 | 3.13 | +1.15 (+7.93%) | 19,521 |
| 20 Apr 2005 | INR | 14.65 | 14.9 | 14.4 | 14.5 | 2.9 | 0.0 (0.0%) | 9,357 |
| 19 Apr 2005 | INR | 15 | 15.05 | 14.5 | 14.5 | 2.9 | -0.75 (-4.92%) | 12,809 |
