| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jun 2005 | INR | 0 | 0 | 0 | 17.4 | 17.4 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 17.4 | 17.4 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 17.8 | 18.1 | 17.35 | 17.4 | 17.4 | -0.4 (-2.25%) | 9,851 |
| 1 Jun 2005 | INR | 17.9 | 18.95 | 17.25 | 17.8 | 17.8 | +0.4 (+2.30%) | 41,744 |
| 31 May 2005 | INR | 17.5 | 18 | 17.05 | 17.4 | 17.4 | +0.35 (+2.05%) | 10,420 |
| 30 May 2005 | INR | 18.95 | 18.95 | 17.05 | 17.05 | 17.05 | -0.35 (-2.01%) | 19,995 |
| 27 May 2005 | INR | 19.35 | 19.35 | 17.3 | 17.4 | 17.4 | -0.1 (-0.57%) | 39,331 |
| 26 May 2005 | INR | 18 | 19 | 17.1 | 17.5 | 17.5 | -0.45 (-2.51%) | 34,671 |
| 25 May 2005 | INR | 20.1 | 20.1 | 17.15 | 17.95 | 17.95 | -0.55 (-2.97%) | 31,012 |
| 24 May 2005 | INR | 20.3 | 20.3 | 18.25 | 18.5 | 18.5 | -0.35 (-1.86%) | 21,591 |
| 23 May 2005 | INR | 19 | 19 | 17.75 | 18.85 | 18.85 | +1.8 (+10.56%) | 37,494 |
| 20 May 2005 | INR | 18.5 | 18.5 | 16.65 | 17.05 | 17.05 | -0.9 (-5.01%) | 52,407 |
| 19 May 2005 | INR | 18.9 | 18.9 | 17 | 17.95 | 17.95 | +0.75 (+4.36%) | 81,011 |
| 18 May 2005 | INR | 16.9 | 17.4 | 16.25 | 17.2 | 17.2 | +0.7 (+4.24%) | 115,980 |
| 17 May 2005 | INR | 17.9 | 17.9 | 16.5 | 16.5 | 16.5 | -1.15 (-6.52%) | 17,450 |
| 16 May 2005 | INR | 18 | 18.4 | 17 | 17.65 | 17.65 | -0.05 (-0.28%) | 33,405 |
| 13 May 2005 | INR | 19.5 | 19.5 | 17 | 17.7 | 17.7 | 0.0 (0.0%) | 45,705 |
| 12 May 2005 | INR | 17.2 | 18.2 | 17.2 | 17.7 | 17.7 | +0.95 (+5.67%) | 37,426 |
| 11 May 2005 | INR | 16.5 | 17.2 | 16.5 | 16.75 | 16.75 | +0.35 (+2.13%) | 8,403 |
| 10 May 2005 | INR | 16.85 | 17.25 | 16.1 | 16.4 | 16.4 | -0.8 (-4.65%) | 8,550 |
| 9 May 2005 | INR | 17.75 | 17.75 | 16.75 | 17.2 | 17.2 | +0.05 (+0.29%) | 13,140 |
| 6 May 2005 | INR | 16.4 | 17.2 | 16.2 | 17.15 | 17.15 | +0.85 (+5.21%) | 11,350 |
| 5 May 2005 | INR | 16.5 | 17 | 16.3 | 16.3 | 16.3 | -0.45 (-2.69%) | 12,350 |
| 4 May 2005 | INR | 17.1 | 17.2 | 16.1 | 16.75 | 16.75 | -0.15 (-0.89%) | 5,850 |
| 3 May 2005 | INR | 16.9 | 17.5 | 16.4 | 16.9 | 16.9 | -0.35 (-2.03%) | 11,700 |
| 2 May 2005 | INR | 18 | 18 | 17 | 17.25 | 17.25 | +0.5 (+2.99%) | 6,206 |
| 29 Apr 2005 | INR | 18 | 18 | 16.15 | 16.75 | 16.75 | -1.05 (-5.90%) | 14,510 |
| 28 Apr 2005 | INR | 18.5 | 18.7 | 17.4 | 17.8 | 17.8 | -0.03 (-0.17%) | 8,560 |
| 27 Apr 2005 | INR | 18.25 | 18.45 | 17.75 | 17.83 | 17.83 | -0.42 (-2.30%) | 6,635 |
| 26 Apr 2005 | INR | 18.5 | 18.85 | 18 | 18.25 | 18.25 | +0.25 (+1.39%) | 42,405 |
