| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2005 | INR | 33.2 | 34.05 | 33.2 | 33.51 | 33.51 | +0.31 (+0.93%) | 106,200 |
| 24 May 2005 | INR | 34.29 | 34.3 | 33 | 33.2 | 33.2 | -0.25 (-0.75%) | 83,100 |
| 23 May 2005 | INR | 34.3 | 34.6 | 33.1 | 33.45 | 33.45 | -0.65 (-1.91%) | 89,100 |
| 20 May 2005 | INR | 34.2 | 34.89 | 33.37 | 34.1 | 34.1 | +0.13 (+0.38%) | 271,700 |
| 19 May 2005 | INR | 34 | 34.2 | 33.26 | 33.97 | 33.97 | +1.44 (+4.43%) | 284,600 |
| 18 May 2005 | INR | 32.53 | 32.53 | 32.53 | 32.53 | 32.53 | 0.0 (0.0%) | 0 |
| 17 May 2005 | INR | 33.71 | 33.9 | 32.39 | 32.53 | 32.53 | -1.07 (-3.18%) | 177,300 |
| 16 May 2005 | INR | 31 | 34.2 | 31 | 33.6 | 33.6 | +0.7 (+2.13%) | 532,500 |
| 13 May 2005 | INR | 33 | 33.5 | 32.2 | 32.9 | 32.9 | +0.12 (+0.37%) | 222,900 |
| 12 May 2005 | INR | 32.28 | 33.5 | 32.11 | 32.78 | 32.78 | +0.86 (+2.69%) | 588,100 |
| 11 May 2005 | INR | 32 | 32.29 | 31.6 | 31.92 | 31.92 | -0.08 (-0.25%) | 156,600 |
| 10 May 2005 | INR | 31.85 | 32.49 | 31.7 | 32 | 32 | +0.12 (+0.38%) | 318,400 |
| 9 May 2005 | INR | 32.29 | 35 | 31.6 | 31.88 | 31.88 | -0.19 (-0.59%) | 348,300 |
| 6 May 2005 | INR | 33 | 33 | 31.8 | 32.07 | 32.07 | -1.03 (-3.11%) | 389,000 |
| 5 May 2005 | INR | 32.67 | 34.1 | 32.31 | 33.1 | 33.1 | +0.77 (+2.38%) | 993,100 |
| 4 May 2005 | INR | 32.38 | 32.7 | 31.91 | 32.33 | 32.33 | +0.35 (+1.09%) | 266,600 |
| 3 May 2005 | INR | 31 | 32.8 | 30.9 | 31.98 | 31.98 | +1.05 (+3.39%) | 253,400 |
| 2 May 2005 | INR | 32 | 32 | 30.7 | 30.93 | 30.93 | -0.42 (-1.34%) | 166,200 |
| 29 Apr 2005 | INR | 33 | 33 | 30.53 | 31.35 | 31.35 | -0.96 (-2.97%) | 199,300 |
| 28 Apr 2005 | INR | 32.9 | 32.9 | 32 | 32.31 | 32.31 | +0.03 (+0.09%) | 135,900 |
| 27 Apr 2005 | INR | 31 | 34.47 | 31 | 32.28 | 32.28 | -0.81 (-2.45%) | 847,400 |
| 26 Apr 2005 | INR | 30.15 | 33.2 | 30 | 33.09 | 33.09 | +2.81 (+9.28%) | 1,498,100 |
| 25 Apr 2005 | INR | 29.81 | 30.35 | 29.41 | 30.28 | 30.28 | -0.01 (-0.03%) | 83,400 |
| 22 Apr 2005 | INR | 30.3 | 30.4 | 29.6 | 30.29 | 30.29 | +0.38 (+1.27%) | 56,600 |
| 21 Apr 2005 | INR | 29 | 30.4 | 29 | 29.91 | 29.91 | +0.5 (+1.70%) | 114,500 |
| 20 Apr 2005 | INR | 29.98 | 30 | 28.76 | 29.41 | 29.41 | +0.41 (+1.41%) | 180,000 |
| 19 Apr 2005 | INR | 30.59 | 30.98 | 28.81 | 29 | 29 | -1.19 (-3.94%) | 122,900 |
| 18 Apr 2005 | INR | 28.21 | 30.5 | 28.21 | 30.19 | 30.19 | +0.81 (+2.76%) | 121,600 |
| 15 Apr 2005 | INR | 29.8 | 29.99 | 28.91 | 29.38 | 29.38 | -0.54 (-1.80%) | 98,300 |
| 13 Apr 2005 | INR | 31.08 | 31.08 | 29.8 | 29.92 | 29.92 | -0.76 (-2.48%) | 104,700 |
