| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2005 | INR | 112 | 112 | 102.5 | 104 | 104 | -4 (-3.70%) | 2,102 |
| 30 May 2005 | INR | 109.8 | 109.9 | 104 | 108 | 108 | 0.0 (0.0%) | 3,291 |
| 27 May 2005 | INR | 109.8 | 116 | 107 | 108 | 108 | +2.5 (+2.37%) | 10,449 |
| 26 May 2005 | INR | 106.9 | 112.3 | 105.5 | 105.5 | 105.5 | +2.7 (+2.63%) | 7,222 |
| 25 May 2005 | INR | 101 | 102.8 | 99 | 102.8 | 102.8 | +1.8 (+1.78%) | 2,812 |
| 24 May 2005 | INR | 104 | 104.5 | 98.35 | 101 | 101 | -1.95 (-1.89%) | 1,105 |
| 23 May 2005 | INR | 104.9 | 104.9 | 92 | 102.95 | 102.95 | +4.7 (+4.78%) | 785 |
| 20 May 2005 | INR | 96.5 | 99.95 | 96.5 | 98.25 | 98.25 | +1.25 (+1.29%) | 175 |
| 19 May 2005 | INR | 98 | 103 | 97 | 97 | 97 | -2 (-2.02%) | 633 |
| 18 May 2005 | INR | 98 | 99 | 96.5 | 99 | 99 | +2 (+2.06%) | 410 |
| 17 May 2005 | INR | 99.95 | 99.95 | 97 | 97 | 97 | -5 (-4.90%) | 447 |
| 16 May 2005 | INR | 108.9 | 109.5 | 101 | 102 | 102 | 0.0 (0.0%) | 1,809 |
| 13 May 2005 | INR | 95 | 103 | 93.05 | 102 | 102 | +4.15 (+4.24%) | 1,641 |
| 12 May 2005 | INR | 90 | 99 | 90 | 97.85 | 97.85 | +7.85 (+8.72%) | 5,328 |
| 11 May 2005 | INR | 90 | 92 | 88 | 90 | 90 | +0.6 (+0.67%) | 1,335 |
| 10 May 2005 | INR | 89.9 | 89.9 | 89 | 89.4 | 89.4 | -0.4 (-0.45%) | 126 |
| 9 May 2005 | INR | 92 | 93.5 | 89 | 89.8 | 89.8 | +1.8 (+2.05%) | 1,061 |
| 6 May 2005 | INR | 96.4 | 96.4 | 81.6 | 88 | 88 | -1.35 (-1.51%) | 301 |
| 5 May 2005 | INR | 85 | 90 | 84.9 | 89.35 | 89.35 | +7.35 (+8.96%) | 1,139 |
| 4 May 2005 | INR | 82 | 82 | 82 | 82 | 82 | -1.5 (-1.80%) | 200 |
| 3 May 2005 | INR | 82 | 86 | 80.3 | 83.5 | 83.5 | +0.4 (+0.48%) | 692 |
| 2 May 2005 | INR | 84.85 | 84.85 | 81 | 83.1 | 83.1 | -1.8 (-2.12%) | 107 |
| 29 Apr 2005 | INR | 0 | 0 | 0 | 84.9 | 84.9 | 0.0 (0.0%) | 0 |
| 28 Apr 2005 | INR | 85 | 85 | 83.6 | 84.9 | 84.9 | -1.35 (-1.57%) | 84 |
| 27 Apr 2005 | INR | 0 | 0 | 0 | 86.25 | 86.25 | 0.0 (0.0%) | 0 |
| 26 Apr 2005 | INR | 86.25 | 86.25 | 86.25 | 86.25 | 86.25 | +0.25 (+0.29%) | 166 |
| 25 Apr 2005 | INR | 86 | 86 | 82.55 | 86 | 86 | +2.95 (+3.55%) | 683 |
| 22 Apr 2005 | INR | 0 | 0 | 0 | 83.05 | 83.05 | 0.0 (0.0%) | 0 |
| 21 Apr 2005 | INR | 84 | 85 | 83.05 | 83.05 | 83.05 | 0.0 (0.0%) | 258 |
| 20 Apr 2005 | INR | 85 | 85 | 83.05 | 83.05 | 83.05 | -2.55 (-2.98%) | 474 |
