| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2005 | INR | 58.55 | 60.85 | 58 | 58.5 | 58.5 | -1 (-1.68%) | 16,247 |
| 26 May 2005 | INR | 60 | 61.45 | 58.75 | 59.5 | 59.5 | -0.35 (-0.58%) | 23,226 |
| 25 May 2005 | INR | 61.4 | 61.5 | 59.75 | 59.85 | 59.85 | -0.25 (-0.42%) | 23,870 |
| 24 May 2005 | INR | 60.95 | 61.75 | 59.25 | 60.1 | 60.1 | -1.6 (-2.59%) | 26,288 |
| 23 May 2005 | INR | 60.2 | 62.6 | 60.2 | 61.7 | 61.7 | +1.2 (+1.98%) | 21,885 |
| 20 May 2005 | INR | 60.3 | 62.85 | 60.15 | 60.5 | 60.5 | -0.6 (-0.98%) | 34,477 |
| 19 May 2005 | INR | 62.15 | 63.5 | 60.5 | 61.1 | 61.1 | -0.45 (-0.73%) | 21,222 |
| 18 May 2005 | INR | 63.1 | 64.55 | 60.8 | 61.55 | 61.55 | -1.85 (-2.92%) | 30,421 |
| 17 May 2005 | INR | 66.45 | 68.5 | 62.75 | 63.4 | 63.4 | -1.2 (-1.86%) | 175,079 |
| 16 May 2005 | INR | 60.95 | 66 | 60 | 64.6 | 64.6 | +4.45 (+7.40%) | 99,736 |
| 13 May 2005 | INR | 60.25 | 62.5 | 60 | 60.15 | 60.15 | -1.05 (-1.72%) | 19,018 |
| 12 May 2005 | INR | 61 | 62.75 | 60 | 61.2 | 61.2 | +0.75 (+1.24%) | 37,140 |
| 11 May 2005 | INR | 59 | 62 | 59 | 60.45 | 60.45 | +0.95 (+1.60%) | 21,138 |
| 10 May 2005 | INR | 60.75 | 63 | 59.05 | 59.5 | 59.5 | -0.2 (-0.34%) | 47,123 |
| 9 May 2005 | INR | 58.5 | 63.75 | 58.1 | 59.7 | 59.7 | +2.95 (+5.20%) | 36,767 |
| 6 May 2005 | INR | 58 | 58.45 | 56.5 | 56.75 | 56.75 | -1 (-1.73%) | 15,850 |
| 5 May 2005 | INR | 59 | 68 | 56.55 | 57.75 | 57.75 | +0.55 (+0.96%) | 21,097 |
| 4 May 2005 | INR | 57.1 | 58 | 56.15 | 57.2 | 57.2 | +0.2 (+0.35%) | 13,825 |
| 3 May 2005 | INR | 57.1 | 58.05 | 56.5 | 57 | 57 | -0.65 (-1.13%) | 6,954 |
| 2 May 2005 | INR | 56 | 58.85 | 56 | 57.65 | 57.65 | +0.65 (+1.14%) | 1,766 |
| 29 Apr 2005 | INR | 58.4 | 59.4 | 57 | 57 | 57 | -1.95 (-3.31%) | 16,636 |
| 28 Apr 2005 | INR | 61 | 61 | 57.4 | 58.95 | 58.95 | -1.3 (-2.16%) | 10,292 |
| 27 Apr 2005 | INR | 61.25 | 62.8 | 60 | 60.25 | 60.25 | -0.75 (-1.23%) | 24,681 |
| 26 Apr 2005 | INR | 61.05 | 66 | 58.55 | 61 | 61 | -1.05 (-1.69%) | 50,593 |
| 25 Apr 2005 | INR | 56.25 | 66.3 | 56.1 | 62.05 | 62.05 | +5.5 (+9.73%) | 60,094 |
| 22 Apr 2005 | INR | 56 | 58.35 | 56 | 56.55 | 56.55 | +0.45 (+0.80%) | 15,110 |
| 21 Apr 2005 | INR | 54.35 | 57.25 | 54.35 | 56.1 | 56.1 | -0.15 (-0.27%) | 9,305 |
| 20 Apr 2005 | INR | 56 | 56.75 | 55.65 | 56.25 | 56.25 | -0.75 (-1.32%) | 11,152 |
| 19 Apr 2005 | INR | 57.4 | 58.35 | 56 | 57 | 57 | -0.65 (-1.13%) | 23,113 |
| 18 Apr 2005 | INR | 54.2 | 58 | 54.2 | 57.65 | 57.65 | +1.35 (+2.40%) | 8,402 |
