| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2005 | INR | 48.5 | 49.5 | 48.5 | 48.5 | 97 | +2.5 (+5.43%) | 141,029 |
| 2 Jun 2005 | INR | 48 | 48.35 | 46 | 46 | 92 | -1.25 (-2.65%) | 103,529 |
| 1 Jun 2005 | INR | 47.25 | 48.5 | 47.25 | 47.25 | 94.5 | -0.25 (-0.53%) | 45,752 |
| 31 May 2005 | INR | 47.5 | 48.25 | 47.5 | 47.5 | 95 | +0.85 (+1.82%) | 55,524 |
| 30 May 2005 | INR | 49 | 49.4 | 46.65 | 46.65 | 93.3 | -2.05 (-4.21%) | 81,400 |
| 27 May 2005 | INR | 48.7 | 51.5 | 48.7 | 48.7 | 97.4 | +1.3 (+2.74%) | 262,472 |
| 26 May 2005 | INR | 48.6 | 48.95 | 47.4 | 47.4 | 94.8 | -1 (-2.07%) | 622,152 |
| 25 May 2005 | INR | 48.9 | 50.9 | 48.4 | 48.4 | 96.8 | +0.05 (+0.10%) | 855,471 |
| 24 May 2005 | INR | 48.35 | 52.9 | 48.35 | 48.35 | 96.7 | -4.3 (-8.17%) | 1,750,970 |
| 23 May 2005 | INR | 52.65 | 54.95 | 52.65 | 52.65 | 105.3 | +5.9 (+12.62%) | 3,972,687 |
| 20 May 2005 | INR | 46.75 | 46.9 | 46.75 | 46.75 | 93.5 | +3.25 (+7.47%) | 1,732,777 |
| 19 May 2005 | INR | 43.5 | 43.8 | 43.5 | 43.5 | 87 | +4.1 (+10.41%) | 782,783 |
| 18 May 2005 | INR | 39.4 | 39.7 | 39.4 | 39.4 | 78.8 | +0.9 (+2.34%) | 122,873 |
| 17 May 2005 | INR | 40.7 | 40.75 | 38.5 | 38.5 | 77 | -1.5 (-3.75%) | 203,897 |
| 16 May 2005 | INR | 40.9 | 41.85 | 40 | 40 | 80 | +0.2 (+0.50%) | 365,166 |
| 13 May 2005 | INR | 39.8 | 40.7 | 39.8 | 39.8 | 79.6 | +1.6 (+4.19%) | 401,556 |
| 12 May 2005 | INR | 38.3 | 38.9 | 38.2 | 38.2 | 76.4 | +0.75 (+2.00%) | 83,196 |
| 11 May 2005 | INR | 37.9 | 38.3 | 37.45 | 37.45 | 74.9 | -0.7 (-1.83%) | 43,217 |
| 10 May 2005 | INR | 38.15 | 38.7 | 38.15 | 38.15 | 76.3 | +1 (+2.69%) | 63,994 |
| 9 May 2005 | INR | 37.5 | 37.75 | 37.15 | 37.15 | 74.3 | +0.7 (+1.92%) | 47,173 |
| 6 May 2005 | INR | 37.2 | 37.2 | 36.45 | 36.45 | 72.9 | -0.45 (-1.22%) | 45,064 |
| 5 May 2005 | INR | 37.45 | 37.9 | 36.9 | 36.9 | 73.8 | +0.1 (+0.27%) | 68,110 |
| 4 May 2005 | INR | 36.8 | 37 | 36.8 | 36.8 | 73.6 | 0.0 (0.0%) | 44,458 |
| 3 May 2005 | INR | 36.8 | 37.2 | 36.8 | 36.8 | 73.6 | +1.3 (+3.66%) | 69,395 |
| 2 May 2005 | INR | 37 | 37 | 35.5 | 35.5 | 71 | -0.5 (-1.39%) | 51,934 |
| 29 Apr 2005 | INR | 36.8 | 37 | 36 | 36 | 72 | -0.8 (-2.17%) | 41,679 |
| 28 Apr 2005 | INR | 37 | 38.3 | 36.8 | 36.8 | 73.6 | -0.2 (-0.54%) | 78,372 |
| 27 Apr 2005 | INR | 38.5 | 39.15 | 37 | 37 | 74 | -1.6 (-4.15%) | 67,321 |
| 26 Apr 2005 | INR | 41.7 | 42.5 | 38.6 | 38.6 | 77.2 | -0.4 (-1.03%) | 210,182 |
| 25 Apr 2005 | INR | 39 | 40.65 | 39 | 39 | 78 | +1.2 (+3.17%) | 324,570 |
