| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2005 | INR | 15.6 | 15.6 | 14.95 | 15.2 | 15.2 | +0.05 (+0.33%) | 123,212 |
| 30 May 2005 | INR | 16.25 | 16.6 | 14.9 | 15.15 | 15.15 | -1.4 (-8.46%) | 202,081 |
| 27 May 2005 | INR | 17.45 | 17.45 | 16.3 | 16.55 | 16.55 | -0.2 (-1.19%) | 205,639 |
| 26 May 2005 | INR | 17.7 | 17.7 | 16.45 | 16.75 | 16.75 | +0.05 (+0.30%) | 254,371 |
| 25 May 2005 | INR | 13.5 | 17.15 | 13.5 | 16.7 | 16.7 | -0.05 (-0.30%) | 173,798 |
| 24 May 2005 | INR | 17 | 17.15 | 16.5 | 16.75 | 16.75 | -0.25 (-1.47%) | 188,529 |
| 23 May 2005 | INR | 17 | 17.5 | 16.8 | 17 | 17 | +0.25 (+1.49%) | 271,955 |
| 20 May 2005 | INR | 16.2 | 17.1 | 16.2 | 16.75 | 16.75 | +0.5 (+3.08%) | 414,069 |
| 19 May 2005 | INR | 16 | 17 | 16 | 16.25 | 16.25 | +0.25 (+1.56%) | 245,798 |
| 18 May 2005 | INR | 15.25 | 16.9 | 15.15 | 16 | 16 | +0.45 (+2.89%) | 579,757 |
| 17 May 2005 | INR | 14.6 | 16.15 | 14.25 | 15.55 | 15.55 | +0.95 (+6.51%) | 588,017 |
| 16 May 2005 | INR | 13.9 | 14.7 | 13.8 | 14.6 | 14.6 | +0.7 (+5.04%) | 138,428 |
| 13 May 2005 | INR | 13.7 | 14 | 13.5 | 13.9 | 13.9 | +0.2 (+1.46%) | 101,638 |
| 12 May 2005 | INR | 13.1 | 14.1 | 13.1 | 13.7 | 13.7 | +0.5 (+3.79%) | 77,954 |
| 11 May 2005 | INR | 13 | 13.35 | 12.9 | 13.2 | 13.2 | 0.0 (0.0%) | 66,848 |
| 10 May 2005 | INR | 13.05 | 13.3 | 12.8 | 13.2 | 13.2 | +0.25 (+1.93%) | 69,893 |
| 9 May 2005 | INR | 12.9 | 13.2 | 12.85 | 12.95 | 12.95 | -0.05 (-0.38%) | 48,955 |
| 6 May 2005 | INR | 13.05 | 13.15 | 12.8 | 13 | 13 | 0.0 (0.0%) | 47,270 |
| 5 May 2005 | INR | 12.9 | 13.2 | 12.8 | 13 | 13 | +0.4 (+3.17%) | 45,359 |
| 4 May 2005 | INR | 12.55 | 12.75 | 12.5 | 12.6 | 12.6 | +0.1 (+0.80%) | 21,817 |
| 3 May 2005 | INR | 12.95 | 12.95 | 12.5 | 12.5 | 12.5 | -0.45 (-3.47%) | 26,000 |
| 2 May 2005 | INR | 13 | 13.1 | 12.75 | 12.95 | 12.95 | +0.1 (+0.78%) | 48,635 |
| 29 Apr 2005 | INR | 13.5 | 13.5 | 12.75 | 12.85 | 12.85 | -0.15 (-1.15%) | 29,204 |
| 28 Apr 2005 | INR | 13.3 | 13.35 | 12.9 | 13 | 13 | -0.25 (-1.89%) | 64,428 |
| 27 Apr 2005 | INR | 13.3 | 13.75 | 13.2 | 13.25 | 13.25 | -0.55 (-3.99%) | 40,960 |
| 26 Apr 2005 | INR | 13.6 | 13.85 | 13.15 | 13.8 | 13.8 | +0.35 (+2.60%) | 103,056 |
| 25 Apr 2005 | INR | 12.7 | 13.6 | 12.7 | 13.45 | 13.45 | +0.35 (+2.67%) | 53,382 |
| 22 Apr 2005 | INR | 13.25 | 13.5 | 13 | 13.1 | 13.1 | -0.25 (-1.87%) | 50,280 |
| 21 Apr 2005 | INR | 12.9 | 13.4 | 12.85 | 13.35 | 13.35 | +0.4 (+3.09%) | 82,135 |
| 20 Apr 2005 | INR | 12.85 | 13.2 | 12.75 | 12.95 | 12.95 | -0.05 (-0.38%) | 21,896 |
