| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jun 2005 | INR | 34 | 34 | 33.1 | 33.2 | 33.2 | -0.3 (-0.90%) | 1,670 |
| 1 Jun 2005 | INR | 33.9 | 33.9 | 32.85 | 33.5 | 33.5 | +1.3 (+4.04%) | 1,660 |
| 31 May 2005 | INR | 32.05 | 33.3 | 31.85 | 32.2 | 32.2 | -1.3 (-3.88%) | 3,011 |
| 30 May 2005 | INR | 35.05 | 35.05 | 33.5 | 33.5 | 33.5 | -1.65 (-4.69%) | 6,828 |
| 27 May 2005 | INR | 34.7 | 36 | 34.6 | 35.15 | 35.15 | +0.05 (+0.14%) | 4,911 |
| 26 May 2005 | INR | 35.2 | 36 | 35 | 35.1 | 35.1 | -0.75 (-2.09%) | 10,662 |
| 25 May 2005 | INR | 36.2 | 36.7 | 34 | 35.85 | 35.85 | +1.4 (+4.06%) | 20,043 |
| 24 May 2005 | INR | 37 | 37.5 | 34.45 | 34.45 | 34.45 | -2.1 (-5.75%) | 12,257 |
| 23 May 2005 | INR | 36.45 | 36.55 | 34.25 | 36.55 | 36.55 | +1.7 (+4.88%) | 13,858 |
| 20 May 2005 | INR | 34.5 | 34.9 | 32.5 | 34.85 | 34.85 | +1.65 (+4.97%) | 31,037 |
| 19 May 2005 | INR | 35 | 35.7 | 32.6 | 33.2 | 33.2 | -0.9 (-2.64%) | 7,550 |
| 18 May 2005 | INR | 34 | 34.85 | 33.6 | 34.1 | 34.1 | -0.9 (-2.57%) | 1,876 |
| 17 May 2005 | INR | 35.55 | 37 | 35 | 35 | 35 | -1.05 (-2.91%) | 15,304 |
| 16 May 2005 | INR | 37.5 | 38.35 | 36 | 36.05 | 36.05 | -0.45 (-1.23%) | 30,234 |
| 13 May 2005 | INR | 35.8 | 36.5 | 33.55 | 36.5 | 36.5 | +1.75 (+5.04%) | 17,542 |
| 12 May 2005 | INR | 37.7 | 38.1 | 34.7 | 34.75 | 34.75 | -1.65 (-4.53%) | 32,724 |
| 11 May 2005 | INR | 36.95 | 37.25 | 33.75 | 36.4 | 36.4 | +0.95 (+2.68%) | 53,503 |
| 10 May 2005 | INR | 35.4 | 35.45 | 35 | 35.45 | 35.45 | +1.7 (+5.04%) | 37,550 |
| 9 May 2005 | INR | 31.6 | 33.75 | 30.5 | 33.75 | 33.75 | +2.3 (+7.31%) | 57,273 |
| 6 May 2005 | INR | 29.4 | 31.45 | 27.75 | 31.45 | 31.45 | +2.5 (+8.64%) | 11,188 |
| 5 May 2005 | INR | 29.75 | 29.75 | 27 | 28.95 | 28.95 | +1.9 (+7.02%) | 6,468 |
| 4 May 2005 | INR | 27.8 | 28 | 26.7 | 27.05 | 27.05 | -0.45 (-1.64%) | 1,440 |
| 3 May 2005 | INR | 27.95 | 28 | 27.5 | 27.5 | 27.5 | 0.0 (0.0%) | 602 |
| 2 May 2005 | INR | 27.95 | 28 | 26.55 | 27.5 | 27.5 | -0.3 (-1.08%) | 1,512 |
| 29 Apr 2005 | INR | 28.5 | 28.5 | 26.55 | 27.8 | 27.8 | +0.7 (+2.58%) | 532 |
| 28 Apr 2005 | INR | 28.95 | 29 | 27 | 27.1 | 27.1 | -1.65 (-5.74%) | 3,823 |
| 27 Apr 2005 | INR | 25.25 | 29.45 | 25 | 28.75 | 28.75 | +2 (+7.48%) | 10,895 |
| 26 Apr 2005 | INR | 26.8 | 27.7 | 26.75 | 26.75 | 26.75 | -0.8 (-2.90%) | 2,003 |
| 25 Apr 2005 | INR | 29 | 29 | 27.55 | 27.55 | 27.55 | -0.75 (-2.65%) | 1,700 |
| 22 Apr 2005 | INR | 27.25 | 28.3 | 26.15 | 28.3 | 28.3 | +2.75 (+10.76%) | 7,876 |
