| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2005 | INR | 62 | 65.4 | 61.8 | 62.65 | 62.1695 | +1.2 (+1.95%) | 196,475 |
| 25 May 2005 | INR | 59.3 | 62.55 | 57.55 | 61.45 | 60.9787 | +4.45 (+7.81%) | 164,200 |
| 24 May 2005 | INR | 54.5 | 59.45 | 54.5 | 57 | 56.5628 | +2.95 (+5.46%) | 108,525 |
| 23 May 2005 | INR | 54 | 55.9 | 52.05 | 54.05 | 53.6355 | -0.4 (-0.73%) | 69,895 |
| 20 May 2005 | INR | 56.8 | 58 | 54.15 | 54.45 | 54.0324 | -1.55 (-2.77%) | 52,700 |
| 19 May 2005 | INR | 59.75 | 59.75 | 56 | 56 | 55.5705 | +0.75 (+1.36%) | 99,215 |
| 18 May 2005 | INR | 60.85 | 60.85 | 54 | 55.25 | 54.8262 | -2.45 (-4.25%) | 158,660 |
| 17 May 2005 | INR | 57.7 | 57.7 | 55 | 57.7 | 57.2575 | +5.2 (+9.90%) | 425,575 |
| 16 May 2005 | INR | 51.5 | 52.5 | 51.5 | 52.5 | 52.0973 | +4.75 (+9.95%) | 69,375 |
| 13 May 2005 | INR | 44.85 | 47.75 | 44.1 | 47.75 | 47.3838 | +4.3 (+9.90%) | 147,160 |
| 12 May 2005 | INR | 39.7 | 43.7 | 39.7 | 43.45 | 43.1168 | +3.7 (+9.31%) | 118,805 |
| 11 May 2005 | INR | 38 | 40.5 | 37.5 | 39.75 | 39.4451 | +2.75 (+7.43%) | 46,405 |
| 10 May 2005 | INR | 37.5 | 39.1 | 35.5 | 37 | 36.7162 | +0.5 (+1.37%) | 71,160 |
| 9 May 2005 | INR | 38 | 38.3 | 35.75 | 36.5 | 36.2201 | -1.05 (-2.80%) | 22,120 |
| 6 May 2005 | INR | 36.75 | 38 | 36.75 | 37.55 | 37.262 | +1.95 (+5.48%) | 26,290 |
| 5 May 2005 | INR | 37 | 37.4 | 35.6 | 35.6 | 35.327 | -1.1 (-3.00%) | 10,000 |
| 4 May 2005 | INR | 37.45 | 38.85 | 36.7 | 36.7 | 36.4185 | -2 (-5.17%) | 59,150 |
| 3 May 2005 | INR | 39 | 39 | 36.5 | 38.7 | 38.4032 | +0.3 (+0.78%) | 73,500 |
| 2 May 2005 | INR | 38.35 | 38.45 | 36 | 38.4 | 38.1055 | +2.4 (+6.67%) | 11,675 |
| 29 Apr 2005 | INR | 36.25 | 37.75 | 34.15 | 36 | 35.7239 | -0.35 (-0.96%) | 30,535 |
| 28 Apr 2005 | INR | 36.3 | 38.6 | 36.05 | 36.35 | 36.0712 | -1.3 (-3.45%) | 14,515 |
| 27 Apr 2005 | INR | 40.25 | 40.25 | 37 | 37.65 | 37.3612 | +0.2 (+0.53%) | 19,045 |
| 26 Apr 2005 | INR | 38 | 38.8 | 37.45 | 37.45 | 37.1628 | -0.55 (-1.45%) | 27,105 |
| 25 Apr 2005 | INR | 41.3 | 41.3 | 37.25 | 38 | 37.7086 | +0.35 (+0.93%) | 21,030 |
| 22 Apr 2005 | INR | 36 | 38.45 | 35 | 37.65 | 37.3612 | +2.45 (+6.96%) | 50,750 |
| 21 Apr 2005 | INR | 35.3 | 36 | 34 | 35.2 | 34.93 | +0.8 (+2.33%) | 17,250 |
| 20 Apr 2005 | INR | 32.6 | 34.4 | 31.6 | 34.4 | 34.1362 | +1.3 (+3.93%) | 13,550 |
| 19 Apr 2005 | INR | 34.25 | 35 | 33 | 33.1 | 32.8461 | -0.65 (-1.93%) | 15,515 |
| 18 Apr 2005 | INR | 35.9 | 35.9 | 33.75 | 33.75 | 33.4911 | -0.95 (-2.74%) | 750 |
| 15 Apr 2005 | INR | 36.5 | 36.5 | 34.65 | 34.7 | 34.4339 | -0.9 (-2.53%) | 2,750 |
