| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2005 | INR | 85 | 89.8 | 85 | 89.8 | 17.96 | +1.3 (+1.47%) | 6,522 |
| 17 May 2005 | INR | 90 | 91 | 86.05 | 88.5 | 17.7 | -2.35 (-2.59%) | 9,783 |
| 16 May 2005 | INR | 92 | 95.9 | 90.5 | 90.85 | 18.17 | -2 (-2.15%) | 18,891 |
| 13 May 2005 | INR | 90.3 | 94 | 90 | 92.85 | 18.57 | +1.85 (+2.03%) | 27,042 |
| 12 May 2005 | INR | 85 | 91 | 85 | 91 | 18.2 | +5.45 (+6.37%) | 31,571 |
| 11 May 2005 | INR | 86.1 | 89.5 | 85.55 | 85.55 | 17.11 | -1.55 (-1.78%) | 12,605 |
| 10 May 2005 | INR | 87.9 | 88 | 85.3 | 87.1 | 17.42 | +0.1 (+0.11%) | 27,389 |
| 9 May 2005 | INR | 85.75 | 88.6 | 85.75 | 87 | 17.4 | +0.25 (+0.29%) | 18,552 |
| 6 May 2005 | INR | 83.1 | 87.85 | 83.1 | 86.75 | 17.35 | +3.05 (+3.64%) | 30,416 |
| 5 May 2005 | INR | 84.9 | 86 | 83 | 83.7 | 16.74 | +0.7 (+0.84%) | 15,153 |
| 4 May 2005 | INR | 80.45 | 84.5 | 80.4 | 83 | 16.6 | +4.05 (+5.13%) | 13,454 |
| 3 May 2005 | INR | 75.5 | 79.4 | 75.05 | 78.95 | 15.79 | +2.65 (+3.47%) | 4,338 |
| 2 May 2005 | INR | 82.7 | 83 | 76 | 76.3 | 15.26 | -2.9 (-3.66%) | 5,536 |
| 29 Apr 2005 | INR | 80 | 83 | 78 | 79.2 | 15.84 | -2.4 (-2.94%) | 14,706 |
| 28 Apr 2005 | INR | 82 | 86.9 | 80 | 81.6 | 16.32 | -1.15 (-1.39%) | 37,722 |
| 27 Apr 2005 | INR | 88.5 | 88.5 | 82.05 | 82.75 | 16.55 | -4.55 (-5.21%) | 44,051 |
| 26 Apr 2005 | INR | 85 | 92 | 85 | 87.3 | 17.46 | +1.6 (+1.87%) | 200,228 |
| 25 Apr 2005 | INR | 80 | 88.35 | 78.5 | 85.7 | 17.14 | +4.65 (+5.74%) | 113,931 |
| 22 Apr 2005 | INR | 76.75 | 88.55 | 75.1 | 81.05 | 16.21 | +7.95 (+10.88%) | 170,159 |
| 21 Apr 2005 | INR | 73 | 74.4 | 72.05 | 73.1 | 14.62 | -1.35 (-1.81%) | 6,035 |
| 20 Apr 2005 | INR | 73 | 75.5 | 71.55 | 74.45 | 14.89 | +1.95 (+2.69%) | 3,572 |
| 19 Apr 2005 | INR | 80.7 | 80.7 | 71.25 | 72.5 | 14.5 | -2.5 (-3.33%) | 4,342 |
| 18 Apr 2005 | INR | 71 | 75.8 | 71 | 75 | 15 | +3 (+4.17%) | 11,171 |
| 15 Apr 2005 | INR | 75.9 | 75.9 | 71 | 72 | 14.4 | -3.5 (-4.64%) | 11,250 |
| 14 Apr 2005 | INR | 0 | 0 | 0 | 75.5 | 15.1 | 0.0 (0.0%) | 0 |
| 13 Apr 2005 | INR | 78 | 78.9 | 74.6 | 75.5 | 15.1 | -1.9 (-2.45%) | 8,545 |
| 12 Apr 2005 | INR | 80.5 | 80.5 | 76.2 | 77.4 | 15.48 | +1.55 (+2.04%) | 5,735 |
| 11 Apr 2005 | INR | 76 | 79 | 75 | 75.85 | 15.17 | -0.1 (-0.13%) | 13,912 |
| 8 Apr 2005 | INR | 71.9 | 79 | 71.9 | 75.95 | 15.19 | -0.6 (-0.78%) | 18,164 |
| 7 Apr 2005 | INR | 82.4 | 83 | 76.1 | 76.55 | 15.31 | -4.55 (-5.61%) | 65,115 |
