| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jun 2005 | INR | 25 | 25.15 | 24.25 | 24.25 | 24.25 | +0.25 (+1.04%) | 3,414 |
| 1 Jun 2005 | INR | 26.3 | 26.3 | 24 | 24 | 24 | 0.0 (0.0%) | 6,606 |
| 31 May 2005 | INR | 23.75 | 24.5 | 23.4 | 24 | 24 | +1.15 (+5.03%) | 2,450 |
| 30 May 2005 | INR | 25.4 | 25.4 | 22.7 | 22.85 | 22.85 | +0.1 (+0.44%) | 3,990 |
| 27 May 2005 | INR | 26 | 26 | 22.75 | 22.75 | 22.75 | -1.75 (-7.14%) | 2,300 |
| 26 May 2005 | INR | 25.5 | 26.25 | 24.45 | 24.5 | 24.5 | +0.05 (+0.20%) | 5,500 |
| 25 May 2005 | INR | 26.35 | 26.35 | 23.3 | 24.45 | 24.45 | -1.55 (-5.96%) | 8,251 |
| 24 May 2005 | INR | 28.5 | 29 | 25.5 | 26 | 26 | -1.5 (-5.45%) | 7,160 |
| 23 May 2005 | INR | 26.4 | 27.5 | 25.85 | 27.5 | 27.5 | +2.85 (+11.56%) | 12,214 |
| 20 May 2005 | INR | 25 | 25.5 | 24.5 | 24.65 | 24.65 | -1.85 (-6.98%) | 3,280 |
| 19 May 2005 | INR | 25.75 | 26.8 | 25.5 | 26.5 | 26.5 | +1.5 (+6%) | 4,305 |
| 18 May 2005 | INR | 25 | 26 | 24.55 | 25 | 25 | -0.5 (-1.96%) | 9,586 |
| 17 May 2005 | INR | 26.5 | 28.4 | 25.5 | 25.5 | 25.5 | -1.1 (-4.14%) | 13,525 |
| 16 May 2005 | INR | 28.85 | 28.95 | 26.2 | 26.6 | 26.6 | -1.45 (-5.17%) | 25,024 |
| 13 May 2005 | INR | 28.35 | 30 | 28 | 28.05 | 28.05 | +0.7 (+2.56%) | 50,297 |
| 12 May 2005 | INR | 27.45 | 27.75 | 26.1 | 27.35 | 27.35 | +1.5 (+5.80%) | 93,861 |
| 11 May 2005 | INR | 23.25 | 26.8 | 23.25 | 25.85 | 25.85 | +2.6 (+11.18%) | 113,148 |
| 10 May 2005 | INR | 19.8 | 23.25 | 19.8 | 23.25 | 23.25 | +3.85 (+19.85%) | 53,361 |
| 9 May 2005 | INR | 19.35 | 19.4 | 18.8 | 19.4 | 19.4 | +0.4 (+2.11%) | 2,000 |
| 6 May 2005 | INR | 18.6 | 19 | 18.5 | 19 | 19 | +0.3 (+1.60%) | 2,589 |
| 5 May 2005 | INR | 19.95 | 19.95 | 18.7 | 18.7 | 18.7 | -0.75 (-3.86%) | 2,550 |
| 4 May 2005 | INR | 19.5 | 19.5 | 19.45 | 19.45 | 19.45 | +0.45 (+2.37%) | 1,200 |
| 3 May 2005 | INR | 19.05 | 19.4 | 18.8 | 19 | 19 | +0.1 (+0.53%) | 3,150 |
| 2 May 2005 | INR | 19.3 | 20 | 18.8 | 18.9 | 18.9 | -0.15 (-0.79%) | 2,560 |
| 29 Apr 2005 | INR | 19.35 | 19.8 | 19 | 19.05 | 19.05 | -0.7 (-3.54%) | 2,530 |
| 28 Apr 2005 | INR | 19.5 | 21.5 | 19 | 19.75 | 19.75 | -0.2 (-1.00%) | 13,326 |
| 27 Apr 2005 | INR | 20 | 20 | 18.05 | 19.95 | 19.95 | -0.3 (-1.48%) | 2,400 |
| 26 Apr 2005 | INR | 21.5 | 21.5 | 20 | 20.25 | 20.25 | -0.25 (-1.22%) | 2,155 |
| 25 Apr 2005 | INR | 18.1 | 21.7 | 18.1 | 20.5 | 20.5 | +1.9 (+10.22%) | 28,314 |
| 22 Apr 2005 | INR | 19.75 | 19.75 | 18.5 | 18.6 | 18.6 | +0.5 (+2.76%) | 375 |
