| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2005 | INR | 27.1 | 27.75 | 27 | 27.4 | 27.4 | +0.35 (+1.29%) | 1,642,233 |
| 30 May 2005 | INR | 27.55 | 27.7 | 27 | 27.05 | 27.05 | -0.4 (-1.46%) | 1,633,938 |
| 27 May 2005 | INR | 27.7 | 27.9 | 27.4 | 27.45 | 27.45 | +0.05 (+0.18%) | 1,849,012 |
| 26 May 2005 | INR | 28 | 28.1 | 27.1 | 27.4 | 27.4 | -0.65 (-2.32%) | 3,340,875 |
| 25 May 2005 | INR | 28.5 | 28.5 | 27.95 | 28.05 | 28.05 | 0.0 (0.0%) | 1,276,867 |
| 24 May 2005 | INR | 28 | 28.25 | 27.75 | 28.05 | 28.05 | +0.15 (+0.54%) | 3,087,888 |
| 23 May 2005 | INR | 27.85 | 28.45 | 27.7 | 27.9 | 27.9 | +0.15 (+0.54%) | 2,873,240 |
| 20 May 2005 | INR | 28 | 28.1 | 27.7 | 27.75 | 27.75 | -0.1 (-0.36%) | 1,125,535 |
| 19 May 2005 | INR | 28 | 28.15 | 27.85 | 27.85 | 27.85 | +0.05 (+0.18%) | 1,761,669 |
| 18 May 2005 | INR | 28.25 | 28.3 | 27.75 | 27.8 | 27.8 | -0.3 (-1.07%) | 1,902,078 |
| 17 May 2005 | INR | 28.6 | 28.7 | 28 | 28.1 | 28.1 | -0.4 (-1.40%) | 2,030,722 |
| 16 May 2005 | INR | 28.7 | 28.75 | 28.5 | 28.5 | 28.5 | -0.1 (-0.35%) | 1,108,549 |
| 13 May 2005 | INR | 28.8 | 28.85 | 28.55 | 28.6 | 28.6 | -0.2 (-0.69%) | 1,504,843 |
| 12 May 2005 | INR | 28.6 | 29.4 | 28.6 | 28.8 | 28.8 | 0.0 (0.0%) | 2,106,497 |
| 11 May 2005 | INR | 28.9 | 29.2 | 28.6 | 28.8 | 28.8 | -0.3 (-1.03%) | 1,372,273 |
| 10 May 2005 | INR | 29.1 | 29.9 | 28.8 | 29.1 | 29.1 | +0.2 (+0.69%) | 3,827,050 |
| 9 May 2005 | INR | 28.85 | 29.5 | 28.6 | 28.9 | 28.9 | +0.15 (+0.52%) | 2,429,854 |
| 6 May 2005 | INR | 28.8 | 28.95 | 28.5 | 28.75 | 28.75 | -0.1 (-0.35%) | 1,106,917 |
| 5 May 2005 | INR | 28.95 | 29.2 | 28.7 | 28.85 | 28.85 | +0.2 (+0.70%) | 1,927,777 |
| 4 May 2005 | INR | 28.2 | 29.1 | 28.2 | 28.65 | 28.65 | +0.55 (+1.96%) | 3,039,332 |
| 3 May 2005 | INR | 28.6 | 28.7 | 28.05 | 28.1 | 28.1 | -0.4 (-1.40%) | 3,236,806 |
| 2 May 2005 | INR | 29 | 29.3 | 28.15 | 28.5 | 28.5 | -0.5 (-1.72%) | 2,063,858 |
| 29 Apr 2005 | INR | 29.5 | 29.6 | 28.85 | 29 | 29 | -0.5 (-1.69%) | 2,484,674 |
| 28 Apr 2005 | INR | 29.7 | 30.1 | 29.05 | 29.5 | 29.5 | -0.1 (-0.34%) | 5,584,982 |
| 27 Apr 2005 | INR | 29.7 | 30.35 | 29.35 | 29.6 | 29.6 | -0.1 (-0.34%) | 6,053,054 |
| 26 Apr 2005 | INR | 30.35 | 30.6 | 29.55 | 29.7 | 29.7 | -0.7 (-2.30%) | 5,334,820 |
| 25 Apr 2005 | INR | 30.75 | 30.9 | 30.15 | 30.4 | 30.4 | -0.2 (-0.65%) | 4,734,673 |
| 22 Apr 2005 | INR | 31.25 | 31.45 | 30.3 | 30.6 | 30.6 | -0.15 (-0.49%) | 11,600,062 |
| 21 Apr 2005 | INR | 28.95 | 30.95 | 28.35 | 30.75 | 30.75 | +1.85 (+6.40%) | 19,432,325 |
| 20 Apr 2005 | INR | 30.4 | 30.4 | 27.95 | 28.9 | 28.9 | -1 (-3.34%) | 20,545,352 |
