| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2005 | INR | 84.1 | 93.7 | 84.1 | 91.35 | 91.35 | -0.55 (-0.60%) | 4,536 |
| 30 May 2005 | INR | 96.8 | 96.8 | 90 | 91.9 | 91.9 | -1.1 (-1.18%) | 3,025 |
| 27 May 2005 | INR | 93.75 | 96.65 | 93 | 93 | 93 | -1 (-1.06%) | 5,219 |
| 26 May 2005 | INR | 96.5 | 97.7 | 93 | 94 | 94 | -2.55 (-2.64%) | 11,108 |
| 25 May 2005 | INR | 96.5 | 97.9 | 94 | 96.55 | 96.55 | +0.45 (+0.47%) | 5,710 |
| 24 May 2005 | INR | 96.5 | 99.6 | 95.7 | 96.1 | 96.1 | -1.4 (-1.44%) | 5,650 |
| 23 May 2005 | INR | 95.95 | 97.95 | 95.3 | 97.5 | 97.5 | +5 (+5.41%) | 6,518 |
| 20 May 2005 | INR | 95.85 | 96 | 92.25 | 92.5 | 92.5 | -1.1 (-1.18%) | 6,251 |
| 19 May 2005 | INR | 93.1 | 95.9 | 93 | 93.6 | 93.6 | -1 (-1.06%) | 9,860 |
| 18 May 2005 | INR | 91.3 | 94.65 | 91.3 | 94.6 | 94.6 | +3.95 (+4.36%) | 6,705 |
| 17 May 2005 | INR | 97 | 97 | 90.05 | 90.65 | 90.65 | -6.35 (-6.55%) | 18,737 |
| 16 May 2005 | INR | 92.05 | 97.65 | 92 | 97 | 97 | +3.75 (+4.02%) | 7,671 |
| 13 May 2005 | INR | 92 | 95 | 91 | 93.25 | 93.25 | +0.8 (+0.87%) | 8,005 |
| 12 May 2005 | INR | 94.7 | 94.9 | 92.1 | 92.45 | 92.45 | +2.25 (+2.49%) | 6,926 |
| 11 May 2005 | INR | 94.5 | 95.5 | 90.2 | 90.2 | 90.2 | -4.3 (-4.55%) | 6,905 |
| 10 May 2005 | INR | 95.8 | 96.5 | 92.25 | 94.5 | 94.5 | +0.45 (+0.48%) | 15,293 |
| 9 May 2005 | INR | 93.25 | 97 | 92.6 | 94.05 | 94.05 | +0.15 (+0.16%) | 17,253 |
| 6 May 2005 | INR | 87.5 | 95.9 | 86 | 93.9 | 93.9 | +6.3 (+7.19%) | 23,563 |
| 5 May 2005 | INR | 89.1 | 90 | 87 | 87.6 | 87.6 | +0.9 (+1.04%) | 8,721 |
| 4 May 2005 | INR | 86 | 89.95 | 85 | 86.7 | 86.7 | +0.7 (+0.81%) | 13,935 |
| 3 May 2005 | INR | 66.5 | 86 | 66.5 | 86 | 86 | +2.3 (+2.75%) | 13,322 |
| 2 May 2005 | INR | 85.75 | 86 | 81 | 83.7 | 83.7 | -2.3 (-2.67%) | 31,996 |
| 29 Apr 2005 | INR | 85.8 | 86.9 | 80.3 | 86 | 86 | +2.85 (+3.43%) | 31,934 |
| 28 Apr 2005 | INR | 85.1 | 86 | 82 | 83.15 | 83.15 | -1.45 (-1.71%) | 7,707 |
| 27 Apr 2005 | INR | 85.5 | 86.85 | 82.25 | 84.6 | 84.6 | -1.35 (-1.57%) | 14,223 |
| 26 Apr 2005 | INR | 83.5 | 89.9 | 83.5 | 85.95 | 85.95 | +3.45 (+4.18%) | 32,721 |
| 25 Apr 2005 | INR | 79.9 | 86 | 79.9 | 82.5 | 82.5 | +1.6 (+1.98%) | 17,087 |
| 22 Apr 2005 | INR | 76 | 89 | 74.5 | 80.9 | 80.9 | +5.6 (+7.44%) | 22,980 |
| 21 Apr 2005 | INR | 75.95 | 76.6 | 70.7 | 75.3 | 75.3 | +2.8 (+3.86%) | 5,607 |
| 20 Apr 2005 | INR | 74 | 74.75 | 71.3 | 72.5 | 72.5 | -1.5 (-2.03%) | 6,013 |
