| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jun 2005 | INR | 997.95 | 998 | 975.25 | 980 | 98 | 0.0 (0.0%) | 585,310 |
| 1 Jun 2005 | INR | 982.25 | 995 | 980 | 980 | 98 | 0.0 (0.0%) | 9,300 |
| 31 May 2005 | INR | 972 | 1,065 | 972 | 980 | 98 | 0.0 (0.0%) | 5,880 |
| 30 May 2005 | INR | 980 | 999 | 980 | 980 | 98 | -0.15 (-0.02%) | 15,270 |
| 27 May 2005 | INR | 999 | 1,010 | 980 | 980.15 | 98.015 | -9.85 (-0.99%) | 41,710 |
| 26 May 2005 | INR | 987.95 | 990 | 976 | 990 | 99 | +10 (+1.02%) | 3,920 |
| 25 May 2005 | INR | 980 | 990 | 972.25 | 980 | 98 | +10 (+1.03%) | 48,660 |
| 24 May 2005 | INR | 980 | 985 | 966 | 970 | 97 | -19.95 (-2.02%) | 6,370 |
| 23 May 2005 | INR | 999 | 999 | 970.25 | 989.95 | 98.995 | +9.45 (+0.96%) | 3,230 |
| 20 May 2005 | INR | 996 | 1,000 | 980.5 | 980.5 | 98.05 | -20.5 (-2.05%) | 9,900 |
| 19 May 2005 | INR | 993 | 1,020 | 993 | 1,001 | 100.1 | +9 (+0.91%) | 3,290 |
| 18 May 2005 | INR | 1,008 | 1,015 | 992 | 992 | 99.2 | -38 (-3.69%) | 2,850 |
| 17 May 2005 | INR | 1,011 | 1,042 | 1,011 | 1,030 | 103 | +2 (+0.19%) | 12,350 |
| 16 May 2005 | INR | 1,010.05 | 1,028 | 1,010.05 | 1,028 | 102.8 | +14 (+1.38%) | 5,150 |
| 13 May 2005 | INR | 1,030 | 1,038.95 | 1,012 | 1,014 | 101.4 | -1 (-0.10%) | 10,360 |
| 12 May 2005 | INR | 1,035 | 1,035 | 1,010.1 | 1,015 | 101.5 | -5.85 (-0.57%) | 9,990 |
| 11 May 2005 | INR | 960 | 1,034 | 960 | 1,020.85 | 102.085 | +25.85 (+2.60%) | 9,840 |
| 10 May 2005 | INR | 993.5 | 995 | 990 | 995 | 99.5 | +14 (+1.43%) | 3,740 |
| 9 May 2005 | INR | 980 | 990 | 975 | 981 | 98.1 | +1 (+0.10%) | 2,270 |
| 6 May 2005 | INR | 999 | 1,000 | 960 | 980 | 98 | +15 (+1.55%) | 2,620 |
| 5 May 2005 | INR | 952.25 | 965 | 952.25 | 965 | 96.5 | +14.85 (+1.56%) | 710 |
| 4 May 2005 | INR | 960 | 970 | 947 | 950.15 | 95.015 | +14.15 (+1.51%) | 2,660 |
| 3 May 2005 | INR | 950 | 958 | 936 | 936 | 93.6 | -14 (-1.47%) | 2,050 |
| 2 May 2005 | INR | 965 | 965 | 930 | 950 | 95 | -16 (-1.66%) | 12,870 |
| 29 Apr 2005 | INR | 993 | 993 | 965.05 | 966 | 96.6 | +4 (+0.42%) | 1,700 |
| 28 Apr 2005 | INR | 972 | 980 | 962 | 962 | 96.2 | -28 (-2.83%) | 1,410 |
| 27 Apr 2005 | INR | 1,006 | 1,006 | 980 | 990 | 99 | -5 (-0.50%) | 6,050 |
| 26 Apr 2005 | INR | 986.5 | 1,020 | 986.5 | 995 | 99.5 | -25 (-2.45%) | 124,660 |
| 25 Apr 2005 | INR | 1,015 | 1,020 | 1,006.5 | 1,020 | 102 | +13.9 (+1.38%) | 18,520 |
| 22 Apr 2005 | INR | 1,005 | 1,008 | 988 | 1,006.1 | 100.61 | +21.1 (+2.14%) | 10,750 |
