| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2005 | INR | 100.9 | 107 | 100.9 | 105.35 | 105.35 | +5.2 (+5.19%) | 394,895 |
| 31 May 2005 | INR | 97.75 | 101.7 | 96.9 | 100.15 | 100.15 | +4.4 (+4.60%) | 283,013 |
| 30 May 2005 | INR | 95.75 | 97.95 | 92 | 95.75 | 95.75 | +1.7 (+1.81%) | 183,409 |
| 27 May 2005 | INR | 93.35 | 96 | 92.5 | 94.05 | 94.05 | +2.3 (+2.51%) | 197,442 |
| 26 May 2005 | INR | 89 | 94.5 | 88.1 | 91.75 | 91.75 | +2.75 (+3.09%) | 143,792 |
| 25 May 2005 | INR | 91.8 | 94 | 88 | 89 | 89 | -1.6 (-1.77%) | 97,075 |
| 24 May 2005 | INR | 92 | 92.75 | 87.5 | 90.6 | 90.6 | -1.35 (-1.47%) | 65,062 |
| 23 May 2005 | INR | 94.9 | 95.7 | 91.05 | 91.95 | 91.95 | -0.1 (-0.11%) | 87,806 |
| 20 May 2005 | INR | 93.55 | 95 | 89.3 | 92.05 | 92.05 | -1.9 (-2.02%) | 60,981 |
| 19 May 2005 | INR | 94.65 | 96.8 | 92.65 | 93.95 | 93.95 | +0.4 (+0.43%) | 76,482 |
| 18 May 2005 | INR | 96.45 | 100 | 91 | 93.55 | 93.55 | -1.45 (-1.53%) | 160,909 |
| 17 May 2005 | INR | 94 | 101.5 | 92 | 95 | 95 | +2.75 (+2.98%) | 449,579 |
| 16 May 2005 | INR | 84.65 | 99 | 84.25 | 92.25 | 92.25 | +8.6 (+10.28%) | 461,815 |
| 13 May 2005 | INR | 84.2 | 85.9 | 82.6 | 83.65 | 83.65 | 0.0 (0.0%) | 188,082 |
| 12 May 2005 | INR | 81.7 | 83.9 | 81 | 83.65 | 83.65 | +3.2 (+3.98%) | 233,703 |
| 11 May 2005 | INR | 77.4 | 82.9 | 75.05 | 80.45 | 80.45 | +5.8 (+7.77%) | 485,915 |
| 10 May 2005 | INR | 75.95 | 78 | 73.8 | 74.65 | 74.65 | -0.45 (-0.60%) | 325,799 |
| 9 May 2005 | INR | 71.95 | 76.95 | 71.15 | 75.1 | 75.1 | +5 (+7.13%) | 307,751 |
| 6 May 2005 | INR | 64.2 | 72.95 | 64.2 | 70.1 | 70.1 | +4.1 (+6.21%) | 334,556 |
| 5 May 2005 | INR | 65.3 | 66.4 | 63.5 | 66 | 66 | +2.35 (+3.69%) | 135,558 |
| 4 May 2005 | INR | 63.2 | 64.85 | 63.2 | 63.65 | 63.65 | +0.55 (+0.87%) | 123,757 |
| 3 May 2005 | INR | 62.05 | 64.5 | 62.05 | 63.1 | 63.1 | -1.45 (-2.25%) | 15,923 |
| 2 May 2005 | INR | 65.5 | 66.4 | 64.05 | 64.55 | 64.55 | -1 (-1.53%) | 6,884 |
| 29 Apr 2005 | INR | 67.4 | 67.4 | 65.1 | 65.55 | 65.55 | -1.45 (-2.16%) | 38,228 |
| 28 Apr 2005 | INR | 68 | 68.3 | 66.25 | 67 | 67 | -0.3 (-0.45%) | 176,468 |
| 27 Apr 2005 | INR | 64 | 69 | 64 | 67.3 | 67.3 | +2.55 (+3.94%) | 92,967 |
| 26 Apr 2005 | INR | 64.8 | 65.2 | 63.55 | 64.75 | 64.75 | +0.75 (+1.17%) | 16,945 |
| 25 Apr 2005 | INR | 63 | 65.3 | 62.65 | 64 | 64 | +0.05 (+0.08%) | 25,836 |
| 22 Apr 2005 | INR | 62.55 | 65 | 62.55 | 63.95 | 63.95 | +0.35 (+0.55%) | 17,980 |
| 21 Apr 2005 | INR | 62.2 | 63.8 | 62.2 | 63.6 | 63.6 | 0.0 (0.0%) | 13,605 |
