| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jun 2005 | INR | 76.5 | 84 | 74.25 | 75 | 75 | -0.55 (-0.73%) | 309,003 |
| 1 Jun 2005 | INR | 72.5 | 77.65 | 71.9 | 75.55 | 75.55 | +3.25 (+4.50%) | 224,434 |
| 31 May 2005 | INR | 69.5 | 76 | 67.05 | 72.3 | 72.3 | +5.85 (+8.80%) | 282,277 |
| 30 May 2005 | INR | 68 | 70.4 | 66 | 66.45 | 66.45 | -1.6 (-2.35%) | 78,625 |
| 27 May 2005 | INR | 67.8 | 71.4 | 66.7 | 68.05 | 68.05 | +1.45 (+2.18%) | 126,736 |
| 26 May 2005 | INR | 69.5 | 70 | 66.1 | 66.6 | 66.6 | -3 (-4.31%) | 94,715 |
| 25 May 2005 | INR | 68.4 | 73.4 | 68 | 69.6 | 69.6 | +0.85 (+1.24%) | 387,802 |
| 24 May 2005 | INR | 69.5 | 70 | 65 | 68.75 | 68.75 | -0.2 (-0.29%) | 178,039 |
| 23 May 2005 | INR | 61.4 | 71.5 | 59 | 68.95 | 68.95 | +9.35 (+15.69%) | 641,721 |
| 20 May 2005 | INR | 58.8 | 61 | 58.5 | 59.6 | 59.6 | +1.4 (+2.41%) | 108,541 |
| 19 May 2005 | INR | 60.85 | 61.4 | 57 | 58.2 | 58.2 | -1.5 (-2.51%) | 256,433 |
| 18 May 2005 | INR | 54 | 62.6 | 54 | 59.7 | 59.7 | +3.85 (+6.89%) | 392,600 |
| 17 May 2005 | INR | 57.4 | 59.2 | 55.5 | 55.85 | 55.85 | -0.65 (-1.15%) | 121,337 |
| 16 May 2005 | INR | 56 | 59.5 | 55.8 | 56.5 | 56.5 | +1.6 (+2.91%) | 187,673 |
| 13 May 2005 | INR | 55.35 | 56.35 | 53.65 | 54.9 | 54.9 | +0.6 (+1.10%) | 78,316 |
| 12 May 2005 | INR | 49.55 | 57.3 | 49.55 | 54.3 | 54.3 | +3.8 (+7.52%) | 164,531 |
| 11 May 2005 | INR | 49.1 | 51.8 | 49 | 50.5 | 50.5 | +0.45 (+0.90%) | 24,495 |
| 10 May 2005 | INR | 51.3 | 52.25 | 50.05 | 50.05 | 50.05 | 0.0 (0.0%) | 46,199 |
| 9 May 2005 | INR | 48.5 | 51.65 | 48.5 | 50.05 | 50.05 | +1.75 (+3.62%) | 37,837 |
| 6 May 2005 | INR | 52.25 | 52.25 | 48.1 | 48.3 | 48.3 | -0.7 (-1.43%) | 10,652 |
| 5 May 2005 | INR | 47.45 | 50.9 | 47.3 | 49 | 49 | +2.45 (+5.26%) | 48,452 |
| 4 May 2005 | INR | 46.5 | 47.45 | 45.1 | 46.55 | 46.55 | +0.65 (+1.42%) | 30,425 |
| 3 May 2005 | INR | 46.5 | 48.25 | 45.55 | 45.9 | 45.9 | -0.4 (-0.86%) | 20,462 |
| 2 May 2005 | INR | 49.5 | 49.5 | 44.5 | 46.3 | 46.3 | -3.25 (-6.56%) | 40,940 |
| 29 Apr 2005 | INR | 49.8 | 50.5 | 48.05 | 49.55 | 49.55 | +0.1 (+0.20%) | 28,672 |
| 28 Apr 2005 | INR | 51.65 | 51.65 | 49 | 49.45 | 49.45 | -1.6 (-3.13%) | 16,604 |
| 27 Apr 2005 | INR | 49.9 | 51.9 | 49.9 | 51.05 | 51.05 | +1 (+2.00%) | 29,890 |
| 26 Apr 2005 | INR | 53.4 | 53.4 | 50.05 | 50.05 | 50.05 | -2.2 (-4.21%) | 54,559 |
| 25 Apr 2005 | INR | 53.9 | 54.35 | 51.6 | 52.25 | 52.25 | -0.8 (-1.51%) | 49,923 |
| 22 Apr 2005 | INR | 50 | 54 | 47.1 | 53.05 | 53.05 | +6.9 (+14.95%) | 211,802 |
