| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jun 2005 | INR | 102.5 | 103 | 99 | 99.25 | 99.25 | -2.15 (-2.12%) | 8,065 |
| 1 Jun 2005 | INR | 103 | 104 | 101 | 101.4 | 101.4 | +1.4 (+1.40%) | 8,614 |
| 31 May 2005 | INR | 100.9 | 105 | 99.25 | 100 | 100 | +0.75 (+0.76%) | 14,566 |
| 30 May 2005 | INR | 105.9 | 106.5 | 98.5 | 99.25 | 99.25 | -3.85 (-3.73%) | 8,225 |
| 27 May 2005 | INR | 111.4 | 111.45 | 102 | 103.1 | 103.1 | -6.9 (-6.27%) | 23,500 |
| 26 May 2005 | INR | 109.85 | 114 | 109 | 110 | 110 | +1.9 (+1.76%) | 35,588 |
| 25 May 2005 | INR | 110 | 111.25 | 107.5 | 108.1 | 108.1 | -0.8 (-0.73%) | 16,697 |
| 24 May 2005 | INR | 112 | 112 | 108.05 | 108.9 | 108.9 | -2.85 (-2.55%) | 12,315 |
| 23 May 2005 | INR | 107.85 | 114.8 | 107.05 | 111.75 | 111.75 | +5.35 (+5.03%) | 61,739 |
| 20 May 2005 | INR | 106.2 | 108.9 | 104.25 | 106.4 | 106.4 | +0.1 (+0.09%) | 21,163 |
| 19 May 2005 | INR | 106.7 | 109.25 | 105.85 | 106.3 | 106.3 | +0.75 (+0.71%) | 22,186 |
| 18 May 2005 | INR | 104 | 110.95 | 102.6 | 105.55 | 105.55 | +1.45 (+1.39%) | 32,749 |
| 17 May 2005 | INR | 109.75 | 109.75 | 103 | 104.1 | 104.1 | -1.75 (-1.65%) | 31,719 |
| 16 May 2005 | INR | 114 | 116.45 | 105 | 105.85 | 105.85 | -6.25 (-5.58%) | 55,316 |
| 13 May 2005 | INR | 114.05 | 114.45 | 110.1 | 112.1 | 112.1 | -1.15 (-1.02%) | 53,740 |
| 12 May 2005 | INR | 103 | 114.5 | 102 | 113.25 | 113.25 | +11.2 (+10.98%) | 181,019 |
| 11 May 2005 | INR | 95.5 | 104 | 95.5 | 102.05 | 102.05 | +5.15 (+5.31%) | 69,519 |
| 10 May 2005 | INR | 93.2 | 98 | 91 | 96.9 | 96.9 | +1.9 (+2%) | 24,354 |
| 9 May 2005 | INR | 98 | 99.85 | 93 | 95 | 95 | -2.5 (-2.56%) | 26,693 |
| 6 May 2005 | INR | 94.9 | 100 | 93.05 | 97.5 | 97.5 | +3.5 (+3.72%) | 61,447 |
| 5 May 2005 | INR | 91 | 96 | 89.2 | 94 | 94 | +4.15 (+4.62%) | 48,318 |
| 4 May 2005 | INR | 87 | 90.5 | 85.25 | 89.85 | 89.85 | +2.75 (+3.16%) | 19,003 |
| 3 May 2005 | INR | 90 | 90 | 87.1 | 87.1 | 87.1 | -2.6 (-2.90%) | 16,066 |
| 2 May 2005 | INR | 94.5 | 94.5 | 88 | 89.7 | 89.7 | -5.9 (-6.17%) | 65,943 |
| 29 Apr 2005 | INR | 100.4 | 102.8 | 95.05 | 95.6 | 95.6 | -4.3 (-4.30%) | 44,344 |
| 28 Apr 2005 | INR | 100.5 | 107 | 98.5 | 99.9 | 99.9 | -0.2 (-0.20%) | 57,662 |
| 27 Apr 2005 | INR | 100.2 | 102.5 | 100 | 100.1 | 100.1 | -2.55 (-2.48%) | 30,516 |
| 26 Apr 2005 | INR | 104 | 109.7 | 102.1 | 102.65 | 102.65 | +0.8 (+0.79%) | 89,913 |
| 25 Apr 2005 | INR | 90.7 | 103 | 90 | 101.85 | 101.85 | +11.8 (+13.10%) | 117,679 |
| 22 Apr 2005 | INR | 91.2 | 91.3 | 89.25 | 90.05 | 90.05 | +0.3 (+0.33%) | 15,505 |
