| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2005 | INR | 0 | 0 | 0 | 15.5 | 15.5 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 13.16 | 15.65 | 13 | 15.5 | 15.5 | +2.37 (+18.05%) | 41,490 |
| 1 Jun 2005 | INR | 13 | 13.5 | 13 | 13.13 | 13.13 | -0.01 (-0.08%) | 2,386 |
| 31 May 2005 | INR | 12.9 | 13.2 | 12.8 | 13.14 | 13.14 | -0.06 (-0.45%) | 2,900 |
| 30 May 2005 | INR | 13.5 | 13.51 | 13.11 | 13.2 | 13.2 | -0.1 (-0.75%) | 1,200 |
| 27 May 2005 | INR | 13.25 | 13.5 | 13.1 | 13.3 | 13.3 | +0.07 (+0.53%) | 4,475 |
| 26 May 2005 | INR | 13.89 | 13.89 | 13.21 | 13.23 | 13.23 | -0.66 (-4.75%) | 6,217 |
| 25 May 2005 | INR | 14.12 | 14.12 | 13.55 | 13.89 | 13.89 | -0.51 (-3.54%) | 5,805 |
| 24 May 2005 | INR | 15.3 | 15.3 | 14.2 | 14.4 | 14.4 | -0.55 (-3.68%) | 13,990 |
| 23 May 2005 | INR | 15.85 | 15.85 | 14.5 | 14.95 | 14.95 | +0.56 (+3.89%) | 11,300 |
| 20 May 2005 | INR | 16.2 | 16.2 | 13.25 | 14.39 | 14.39 | +0.75 (+5.50%) | 20,105 |
| 19 May 2005 | INR | 13.59 | 13.7 | 12.55 | 13.64 | 13.64 | +0.91 (+7.15%) | 35,325 |
| 18 May 2005 | INR | 11.5 | 13.5 | 11.5 | 12.73 | 12.73 | -0.58 (-4.36%) | 3,250 |
| 17 May 2005 | INR | 13 | 13.88 | 12.86 | 13.31 | 13.31 | -0.07 (-0.52%) | 6,295 |
| 16 May 2005 | INR | 13.4 | 13.49 | 12.76 | 13.38 | 13.38 | +0.01 (+0.07%) | 4,050 |
| 13 May 2005 | INR | 13.84 | 13.85 | 11.8 | 13.37 | 13.37 | +0.02 (+0.15%) | 12,703 |
| 12 May 2005 | INR | 13.15 | 13.49 | 12.75 | 13.35 | 13.35 | +0.65 (+5.12%) | 14,243 |
| 11 May 2005 | INR | 12.9 | 13.2 | 12.7 | 12.7 | 12.7 | -0.01 (-0.08%) | 10,503 |
| 10 May 2005 | INR | 12.2 | 13.39 | 12.2 | 12.71 | 12.71 | -0.28 (-2.16%) | 4,998 |
| 9 May 2005 | INR | 12.25 | 12.99 | 12.2 | 12.99 | 12.99 | +0.37 (+2.93%) | 4,340 |
| 6 May 2005 | INR | 13 | 13 | 12.26 | 12.62 | 12.62 | -0.38 (-2.92%) | 2,900 |
| 5 May 2005 | INR | 12.5 | 13 | 12.21 | 13 | 13 | +0.8 (+6.56%) | 4,746 |
| 4 May 2005 | INR | 12.5 | 12.98 | 12.2 | 12.2 | 12.2 | -0.05 (-0.41%) | 4,050 |
| 3 May 2005 | INR | 11.7 | 13.37 | 11.7 | 12.25 | 12.25 | -0.25 (-2%) | 902 |
| 2 May 2005 | INR | 12.6 | 12.7 | 12.11 | 12.5 | 12.5 | -0.14 (-1.11%) | 3,941 |
| 29 Apr 2005 | INR | 12.65 | 13 | 12.61 | 12.64 | 12.64 | -0.36 (-2.77%) | 1,395 |
| 28 Apr 2005 | INR | 12.88 | 13.18 | 12.5 | 13 | 13 | -0.35 (-2.62%) | 2,805 |
| 27 Apr 2005 | INR | 11.3 | 13.5 | 11.3 | 13.35 | 13.35 | +0.3 (+2.30%) | 5,551 |
| 26 Apr 2005 | INR | 13.5 | 15 | 12.25 | 13.05 | 13.05 | -0.44 (-3.26%) | 5,193 |
| 25 Apr 2005 | INR | 13.35 | 13.65 | 13.28 | 13.49 | 13.49 | -0.26 (-1.89%) | 8,300 |
