| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jun 2005 | INR | 17.1 | 18.15 | 17 | 18 | 18 | +0.95 (+5.57%) | 41,669 |
| 1 Jun 2005 | INR | 17.6 | 17.7 | 17 | 17.05 | 17.05 | -0.45 (-2.57%) | 13,150 |
| 31 May 2005 | INR | 16.5 | 17.5 | 16.5 | 17.5 | 17.5 | +0.95 (+5.74%) | 17,402 |
| 30 May 2005 | INR | 17 | 17.2 | 16.55 | 16.55 | 16.55 | -0.3 (-1.78%) | 8,282 |
| 27 May 2005 | INR | 17.35 | 17.6 | 16.85 | 16.85 | 16.85 | -1.05 (-5.87%) | 22,341 |
| 26 May 2005 | INR | 18.4 | 18.45 | 17.7 | 17.9 | 17.9 | -0.2 (-1.10%) | 16,061 |
| 25 May 2005 | INR | 18 | 19 | 17.7 | 18.1 | 18.1 | -0.15 (-0.82%) | 24,871 |
| 24 May 2005 | INR | 19.85 | 19.85 | 18.1 | 18.25 | 18.25 | -0.45 (-2.41%) | 32,294 |
| 23 May 2005 | INR | 16.75 | 19.65 | 16.75 | 18.7 | 18.7 | +2.35 (+14.37%) | 135,067 |
| 20 May 2005 | INR | 16.5 | 16.75 | 16.2 | 16.35 | 16.35 | -0.5 (-2.97%) | 13,434 |
| 19 May 2005 | INR | 16.75 | 16.95 | 16.55 | 16.85 | 16.85 | +0.35 (+2.12%) | 9,953 |
| 18 May 2005 | INR | 16.2 | 16.9 | 16.1 | 16.5 | 16.5 | 0.0 (0.0%) | 4,333 |
| 17 May 2005 | INR | 16.55 | 17.3 | 16.5 | 16.5 | 16.5 | -0.6 (-3.51%) | 13,107 |
| 16 May 2005 | INR | 16.9 | 17.8 | 16.15 | 17.1 | 17.1 | +0.05 (+0.29%) | 38,478 |
| 13 May 2005 | INR | 17.9 | 17.9 | 15.75 | 17.05 | 17.05 | -0.35 (-2.01%) | 46,987 |
| 12 May 2005 | INR | 15.6 | 18.2 | 15.6 | 17.4 | 17.4 | +2.1 (+13.73%) | 211,920 |
| 11 May 2005 | INR | 15.1 | 15.5 | 14.8 | 15.3 | 15.3 | +0.2 (+1.32%) | 13,823 |
| 10 May 2005 | INR | 15.1 | 15.6 | 15.1 | 15.1 | 15.1 | -0.55 (-3.51%) | 10,576 |
| 9 May 2005 | INR | 15.95 | 15.95 | 15.25 | 15.65 | 15.65 | -0.15 (-0.95%) | 14,842 |
| 6 May 2005 | INR | 15.5 | 16 | 15.25 | 15.8 | 15.8 | +0.5 (+3.27%) | 39,925 |
| 5 May 2005 | INR | 14.1 | 16.25 | 14.05 | 15.3 | 15.3 | +1.05 (+7.37%) | 33,260 |
| 4 May 2005 | INR | 14.5 | 14.5 | 14.1 | 14.25 | 14.25 | +0.15 (+1.06%) | 5,739 |
| 3 May 2005 | INR | 14.1 | 14.65 | 13.95 | 14.1 | 14.1 | -0.05 (-0.35%) | 11,169 |
| 2 May 2005 | INR | 14.3 | 14.3 | 14.15 | 14.15 | 14.15 | -0.05 (-0.35%) | 5,288 |
| 29 Apr 2005 | INR | 14.7 | 14.7 | 14.2 | 14.2 | 14.2 | -0.3 (-2.07%) | 9,050 |
| 28 Apr 2005 | INR | 14.6 | 14.6 | 14.15 | 14.5 | 14.5 | -0.2 (-1.36%) | 10,948 |
| 27 Apr 2005 | INR | 14.3 | 14.7 | 14.3 | 14.7 | 14.7 | +0.25 (+1.73%) | 12,750 |
| 26 Apr 2005 | INR | 14.95 | 14.95 | 14.45 | 14.45 | 14.45 | +0.15 (+1.05%) | 8,772 |
| 25 Apr 2005 | INR | 15 | 15.35 | 14.3 | 14.3 | 14.3 | -0.5 (-3.38%) | 16,878 |
| 22 Apr 2005 | INR | 14.65 | 15.15 | 14.65 | 14.8 | 14.8 | +0.1 (+0.68%) | 13,170 |
