| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2005 | INR | 124.85 | 124.85 | 121.5 | 122.8 | 122.8 | +1.6 (+1.32%) | 1,434 |
| 25 May 2005 | INR | 124.05 | 124.05 | 121.2 | 121.2 | 121.2 | -2.4 (-1.94%) | 7,036 |
| 24 May 2005 | INR | 128.95 | 128.95 | 123.6 | 123.6 | 123.6 | -1.2 (-0.96%) | 792 |
| 23 May 2005 | INR | 127.85 | 128 | 123 | 124.8 | 124.8 | -1.2 (-0.95%) | 4,755 |
| 20 May 2005 | INR | 128.8 | 131.95 | 125 | 126 | 126 | -2.75 (-2.14%) | 6,662 |
| 19 May 2005 | INR | 126 | 135 | 122 | 128.75 | 128.75 | +5.7 (+4.63%) | 41,743 |
| 18 May 2005 | INR | 119 | 126 | 119 | 123.05 | 123.05 | -1.95 (-1.56%) | 8,773 |
| 17 May 2005 | INR | 130.05 | 135 | 125 | 125 | 125 | -6.6 (-5.02%) | 14,279 |
| 16 May 2005 | INR | 139.9 | 140.9 | 130.55 | 131.6 | 131.6 | -5.55 (-4.05%) | 13,072 |
| 13 May 2005 | INR | 137.5 | 141.5 | 135.5 | 137.15 | 137.15 | +2.2 (+1.63%) | 13,479 |
| 12 May 2005 | INR | 138.75 | 142.65 | 134 | 134.95 | 134.95 | -2.35 (-1.71%) | 37,849 |
| 11 May 2005 | INR | 137 | 149 | 134.7 | 137.3 | 137.3 | +3.5 (+2.62%) | 118,712 |
| 10 May 2005 | INR | 126 | 142 | 126 | 133.8 | 133.8 | +12.7 (+10.49%) | 18,093 |
| 9 May 2005 | INR | 127.75 | 128 | 115.55 | 121.1 | 121.1 | +2.1 (+1.76%) | 5,231 |
| 6 May 2005 | INR | 120.15 | 121 | 118 | 119 | 119 | +0.5 (+0.42%) | 600 |
| 5 May 2005 | INR | 119.95 | 123.95 | 118.1 | 118.5 | 118.5 | +4.45 (+3.90%) | 1,011 |
| 4 May 2005 | INR | 118.15 | 118.15 | 114 | 114.05 | 114.05 | -3.9 (-3.31%) | 2,618 |
| 3 May 2005 | INR | 120.95 | 122.9 | 117 | 117.95 | 117.95 | -3.45 (-2.84%) | 655 |
| 2 May 2005 | INR | 126 | 126 | 117.25 | 121.4 | 121.4 | -1.6 (-1.30%) | 5,147 |
| 29 Apr 2005 | INR | 121.75 | 134.9 | 120 | 123 | 123 | -2.5 (-1.99%) | 2,757 |
| 28 Apr 2005 | INR | 127.95 | 128 | 124.1 | 125.5 | 125.5 | +1.45 (+1.17%) | 522 |
| 27 Apr 2005 | INR | 129.95 | 130 | 124.05 | 124.05 | 124.05 | -1.45 (-1.16%) | 416 |
| 26 Apr 2005 | INR | 126.1 | 129.75 | 125 | 125.5 | 125.5 | -0.5 (-0.40%) | 336 |
| 25 Apr 2005 | INR | 127.6 | 127.6 | 124 | 126 | 126 | -3.9 (-3.00%) | 2,175 |
| 22 Apr 2005 | INR | 128.35 | 129.9 | 126 | 129.9 | 129.9 | +6 (+4.84%) | 2,516 |
| 21 Apr 2005 | INR | 125.05 | 126 | 123.9 | 123.9 | 123.9 | -6.1 (-4.69%) | 1,784 |
| 20 Apr 2005 | INR | 130 | 130 | 129.95 | 130 | 130 | -2.75 (-2.07%) | 75 |
| 19 Apr 2005 | INR | 129 | 132.75 | 127.05 | 132.75 | 132.75 | +5.7 (+4.49%) | 247 |
| 18 Apr 2005 | INR | 133.95 | 134 | 127.05 | 127.05 | 127.05 | -4.85 (-3.68%) | 1,055 |
| 15 Apr 2005 | INR | 153.9 | 154.5 | 131 | 131.9 | 131.9 | -8.4 (-5.99%) | 3,332 |
