| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2005 | INR | 59.5 | 60.5 | 58 | 58 | 29 | -2.2 (-3.65%) | 10,197 |
| 25 May 2005 | INR | 60.7 | 61.1 | 59.55 | 60.2 | 30.1 | -0.05 (-0.08%) | 12,958 |
| 24 May 2005 | INR | 61.85 | 61.85 | 59.15 | 60.25 | 30.125 | +0.1 (+0.17%) | 11,934 |
| 23 May 2005 | INR | 60.85 | 62 | 59.8 | 60.15 | 30.075 | +0.15 (+0.25%) | 32,121 |
| 20 May 2005 | INR | 61 | 61.35 | 59.6 | 60 | 30 | -0.15 (-0.25%) | 23,378 |
| 19 May 2005 | INR | 64 | 65 | 59.8 | 60.15 | 30.075 | +0.4 (+0.67%) | 26,011 |
| 18 May 2005 | INR | 51.2 | 61 | 51.2 | 59.75 | 29.875 | +0.2 (+0.34%) | 16,990 |
| 17 May 2005 | INR | 62.25 | 62.25 | 59 | 59.55 | 29.775 | -2.2 (-3.56%) | 48,662 |
| 16 May 2005 | INR | 68 | 68 | 60.5 | 61.75 | 30.875 | -0.7 (-1.12%) | 113,495 |
| 13 May 2005 | INR | 62 | 64.5 | 60.05 | 62.45 | 31.225 | +4.05 (+6.93%) | 125,394 |
| 12 May 2005 | INR | 55.5 | 63 | 55.5 | 58.4 | 29.2 | +3.55 (+6.47%) | 87,114 |
| 11 May 2005 | INR | 50.75 | 56.65 | 50.75 | 54.85 | 27.425 | +2.85 (+5.48%) | 14,244 |
| 10 May 2005 | INR | 52.5 | 54.6 | 52 | 52 | 26 | -0.45 (-0.86%) | 8,667 |
| 9 May 2005 | INR | 52.2 | 53.9 | 51.55 | 52.45 | 26.225 | +0.85 (+1.65%) | 3,965 |
| 6 May 2005 | INR | 51.35 | 52 | 51.1 | 51.6 | 25.8 | +0.75 (+1.47%) | 4,041 |
| 5 May 2005 | INR | 50.9 | 51.45 | 50.05 | 50.85 | 25.425 | +0.85 (+1.70%) | 1,568 |
| 4 May 2005 | INR | 50.1 | 51.5 | 48.4 | 50 | 25 | +0.55 (+1.11%) | 8,313 |
| 3 May 2005 | INR | 50.35 | 51.9 | 49.35 | 49.45 | 24.725 | -0.95 (-1.88%) | 1,804 |
| 2 May 2005 | INR | 51.45 | 51.45 | 50.05 | 50.4 | 25.2 | -0.1 (-0.20%) | 624 |
| 29 Apr 2005 | INR | 53.35 | 53.85 | 50.05 | 50.5 | 25.25 | -0.7 (-1.37%) | 5,420 |
| 28 Apr 2005 | INR | 51 | 53 | 51 | 51.2 | 25.6 | -0.75 (-1.44%) | 2,858 |
| 27 Apr 2005 | INR | 51.4 | 52.5 | 51.4 | 51.95 | 25.975 | -0.45 (-0.86%) | 2,388 |
| 26 Apr 2005 | INR | 53.25 | 54.05 | 51.5 | 52.4 | 26.2 | -0.6 (-1.13%) | 10,966 |
| 25 Apr 2005 | INR | 49.3 | 53 | 49.3 | 53 | 26.5 | +3.9 (+7.94%) | 10,266 |
| 22 Apr 2005 | INR | 50.3 | 51 | 49 | 49.1 | 24.55 | -1.55 (-3.06%) | 1,980 |
| 21 Apr 2005 | INR | 50.1 | 50.8 | 50.05 | 50.65 | 25.325 | -0.05 (-0.10%) | 1,766 |
| 20 Apr 2005 | INR | 51.7 | 51.8 | 50.2 | 50.7 | 25.35 | +0.2 (+0.40%) | 3,650 |
| 19 Apr 2005 | INR | 50.55 | 51.8 | 50.15 | 50.5 | 25.25 | -0.5 (-0.98%) | 4,230 |
| 18 Apr 2005 | INR | 48.85 | 51.05 | 48.8 | 51 | 25.5 | 0.0 (0.0%) | 4,700 |
| 15 Apr 2005 | INR | 49.15 | 51.4 | 49.15 | 51 | 25.5 | -0.15 (-0.29%) | 3,479 |
