| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2005 | INR | 58.9 | 60.45 | 57.5 | 60.1 | 60.1 | +2.5 (+4.34%) | 5,641 |
| 19 May 2005 | INR | 58.6 | 59 | 57.5 | 57.6 | 57.6 | +0.1 (+0.17%) | 2,950 |
| 18 May 2005 | INR | 60 | 60.85 | 57.5 | 57.5 | 57.5 | -1.8 (-3.04%) | 3,889 |
| 17 May 2005 | INR | 63 | 64.9 | 59 | 59.3 | 59.3 | -2.7 (-4.35%) | 4,990 |
| 16 May 2005 | INR | 62 | 62.1 | 61.5 | 62 | 62 | +2.85 (+4.82%) | 11,625 |
| 13 May 2005 | INR | 57 | 59.15 | 57 | 59.15 | 59.15 | +2.5 (+4.41%) | 8,632 |
| 12 May 2005 | INR | 56 | 56.8 | 54.1 | 56.65 | 56.65 | +2.15 (+3.94%) | 6,970 |
| 11 May 2005 | INR | 55 | 55 | 52.35 | 54.5 | 54.5 | -0.1 (-0.18%) | 3,512 |
| 10 May 2005 | INR | 54 | 54.75 | 53.35 | 54.6 | 54.6 | -0.25 (-0.46%) | 1,650 |
| 9 May 2005 | INR | 55 | 55.95 | 54.8 | 54.85 | 54.85 | -0.15 (-0.27%) | 2,110 |
| 6 May 2005 | INR | 54 | 55 | 52 | 55 | 55 | +1.2 (+2.23%) | 4,300 |
| 5 May 2005 | INR | 53.9 | 54.85 | 52.6 | 53.8 | 53.8 | +1.5 (+2.87%) | 5,185 |
| 4 May 2005 | INR | 49.75 | 53.9 | 49.75 | 52.3 | 52.3 | +0.95 (+1.85%) | 2,435 |
| 3 May 2005 | INR | 52.5 | 54 | 51.35 | 51.35 | 51.35 | -2.65 (-4.91%) | 5,789 |
| 2 May 2005 | INR | 54.5 | 56 | 53.95 | 54 | 54 | -2.75 (-4.85%) | 3,478 |
| 29 Apr 2005 | INR | 56.95 | 56.95 | 56.75 | 56.75 | 56.75 | -3.25 (-5.42%) | 876 |
| 28 Apr 2005 | INR | 60 | 61.9 | 59 | 60 | 60 | -2 (-3.23%) | 1,950 |
| 27 Apr 2005 | INR | 63.35 | 63.35 | 61 | 62 | 62 | +1.65 (+2.73%) | 8,654 |
| 26 Apr 2005 | INR | 60.35 | 60.35 | 58.1 | 60.35 | 60.35 | +2.85 (+4.96%) | 8,138 |
| 25 Apr 2005 | INR | 57.5 | 57.5 | 57.5 | 57.5 | 57.5 | +2.7 (+4.93%) | 1,850 |
| 22 Apr 2005 | INR | 52.5 | 54.8 | 52 | 54.8 | 54.8 | +2.6 (+4.98%) | 3,170 |
| 21 Apr 2005 | INR | 51 | 52.35 | 49 | 52.2 | 52.2 | +2.2 (+4.40%) | 3,200 |
| 20 Apr 2005 | INR | 50 | 52.75 | 50 | 50 | 50 | -2.6 (-4.94%) | 4,043 |
| 19 Apr 2005 | INR | 55.25 | 56.9 | 52.35 | 52.6 | 52.6 | -2.4 (-4.36%) | 4,552 |
| 18 Apr 2005 | INR | 52.85 | 58.2 | 52.85 | 55 | 55 | -0.6 (-1.08%) | 3,100 |
| 15 Apr 2005 | INR | 58.8 | 58.8 | 55 | 55.6 | 55.6 | -1.75 (-3.05%) | 4,960 |
| 14 Apr 2005 | INR | 0 | 0 | 0 | 57.35 | 57.35 | 0.0 (0.0%) | 0 |
| 13 Apr 2005 | INR | 59.1 | 60.5 | 56.75 | 57.35 | 57.35 | -2.1 (-3.53%) | 3,800 |
| 12 Apr 2005 | INR | 61.4 | 61.5 | 58 | 59.45 | 59.45 | -0.05 (-0.08%) | 4,200 |
| 11 Apr 2005 | INR | 58.25 | 60.4 | 57.65 | 59.5 | 59.5 | -0.75 (-1.24%) | 2,449 |
