| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2005 | INR | 141 | 142 | 137.55 | 138.15 | 138.15 | -2.05 (-1.46%) | 51,951 |
| 31 May 2005 | INR | 141.1 | 143 | 135 | 140.2 | 140.2 | +2.9 (+2.11%) | 91,624 |
| 30 May 2005 | INR | 136.15 | 138.35 | 135.1 | 137.3 | 137.3 | +1.2 (+0.88%) | 33,924 |
| 27 May 2005 | INR | 138.5 | 140.15 | 136 | 136.1 | 136.1 | -2.7 (-1.95%) | 58,197 |
| 26 May 2005 | INR | 140.5 | 140.7 | 137.5 | 138.8 | 138.8 | -0.9 (-0.64%) | 39,502 |
| 25 May 2005 | INR | 140.1 | 143.4 | 138.4 | 139.7 | 139.7 | +0.3 (+0.22%) | 66,246 |
| 24 May 2005 | INR | 140.5 | 141 | 138.05 | 139.4 | 139.4 | -1.7 (-1.20%) | 31,298 |
| 23 May 2005 | INR | 144.65 | 144.65 | 140.8 | 141.1 | 141.1 | +0.2 (+0.14%) | 24,084 |
| 20 May 2005 | INR | 146.15 | 147.65 | 140.05 | 140.9 | 140.9 | -4.45 (-3.06%) | 44,763 |
| 19 May 2005 | INR | 145 | 157 | 142.5 | 145.35 | 145.35 | +5 (+3.56%) | 118,197 |
| 18 May 2005 | INR | 142.5 | 142.5 | 137.2 | 140.35 | 140.35 | -0.25 (-0.18%) | 82,881 |
| 17 May 2005 | INR | 145 | 145.45 | 139.6 | 140.6 | 140.6 | -4.1 (-2.83%) | 47,987 |
| 16 May 2005 | INR | 146.8 | 146.8 | 142.5 | 144.7 | 144.7 | -0.1 (-0.07%) | 55,438 |
| 13 May 2005 | INR | 144 | 146.9 | 143.25 | 144.8 | 144.8 | +1.2 (+0.84%) | 26,204 |
| 12 May 2005 | INR | 147.45 | 148 | 143 | 143.6 | 143.6 | -1 (-0.69%) | 75,722 |
| 11 May 2005 | INR | 146.9 | 150 | 140.25 | 144.6 | 144.6 | -0.15 (-0.10%) | 202,697 |
| 10 May 2005 | INR | 147.5 | 151.35 | 143 | 144.75 | 144.75 | -0.4 (-0.28%) | 216,705 |
| 9 May 2005 | INR | 145.45 | 151 | 143.05 | 145.15 | 145.15 | -0.5 (-0.34%) | 184,758 |
| 6 May 2005 | INR | 153 | 153 | 143.85 | 145.65 | 145.65 | -7.5 (-4.90%) | 73,385 |
| 5 May 2005 | INR | 157.15 | 163 | 152 | 153.15 | 153.15 | -7.85 (-4.88%) | 66,908 |
| 4 May 2005 | INR | 157.4 | 161.9 | 154 | 161 | 161 | +5.3 (+3.40%) | 263,432 |
| 3 May 2005 | INR | 150.5 | 158.8 | 149.2 | 155.7 | 155.7 | +6.45 (+4.32%) | 169,191 |
| 2 May 2005 | INR | 148 | 151 | 138.3 | 149.25 | 149.25 | +2.8 (+1.91%) | 113,659 |
| 29 Apr 2005 | INR | 148.7 | 148.7 | 144.55 | 146.45 | 146.45 | -0.55 (-0.37%) | 42,665 |
| 28 Apr 2005 | INR | 148.25 | 149.7 | 147 | 147 | 147 | +1.55 (+1.07%) | 31,920 |
| 27 Apr 2005 | INR | 148.55 | 149 | 145.45 | 145.45 | 145.45 | -5 (-3.32%) | 23,398 |
| 26 Apr 2005 | INR | 148.7 | 151 | 147.65 | 150.45 | 150.45 | +1.1 (+0.74%) | 39,333 |
| 25 Apr 2005 | INR | 148.9 | 150 | 145 | 149.35 | 149.35 | +1.55 (+1.05%) | 40,592 |
| 22 Apr 2005 | INR | 143.75 | 150.05 | 143.45 | 147.8 | 147.8 | +5.55 (+3.90%) | 94,722 |
| 21 Apr 2005 | INR | 140.5 | 143.75 | 137.15 | 142.25 | 142.25 | +3 (+2.15%) | 165,583 |
