| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2005 | INR | 84 | 86 | 83 | 85.5 | 8.55 | +2.5 (+3.01%) | 20,302 |
| 20 May 2005 | INR | 82.9 | 83.9 | 79.1 | 83 | 8.3 | +1 (+1.22%) | 12,354 |
| 19 May 2005 | INR | 79.2 | 82 | 79.2 | 82 | 8.2 | +3.35 (+4.26%) | 19,060 |
| 18 May 2005 | INR | 77 | 80 | 77 | 78.65 | 7.865 | +1.4 (+1.81%) | 6,200 |
| 17 May 2005 | INR | 79.4 | 79.4 | 76.05 | 77.25 | 7.725 | -1.05 (-1.34%) | 9,220 |
| 16 May 2005 | INR | 74 | 78.3 | 74 | 78.3 | 7.83 | +1.8 (+2.35%) | 11,004 |
| 13 May 2005 | INR | 79.1 | 80 | 76.5 | 76.5 | 7.65 | -2.55 (-3.23%) | 14,098 |
| 12 May 2005 | INR | 83 | 85 | 78 | 79.05 | 7.905 | -2.25 (-2.77%) | 25,040 |
| 11 May 2005 | INR | 88 | 89 | 81.3 | 81.3 | 8.13 | +3.25 (+4.16%) | 57,868 |
| 10 May 2005 | INR | 67 | 78.05 | 67 | 78.05 | 7.805 | +13.05 (+20.08%) | 21,368 |
| 9 May 2005 | INR | 56.5 | 65.75 | 56.5 | 65 | 6.5 | +3.95 (+6.47%) | 21,210 |
| 6 May 2005 | INR | 62 | 63.5 | 60.2 | 61.05 | 6.105 | +0.05 (+0.08%) | 3,900 |
| 5 May 2005 | INR | 58.25 | 62 | 58.25 | 61 | 6.1 | +2.35 (+4.01%) | 10,548 |
| 4 May 2005 | INR | 57 | 59 | 57 | 58.65 | 5.865 | +0.65 (+1.12%) | 4,200 |
| 3 May 2005 | INR | 57 | 58.45 | 57 | 58 | 5.8 | +0.5 (+0.87%) | 8,606 |
| 2 May 2005 | INR | 56.5 | 58 | 56.5 | 57.5 | 5.75 | +0.5 (+0.88%) | 3,998 |
| 29 Apr 2005 | INR | 57.25 | 57.25 | 57 | 57 | 5.7 | -0.05 (-0.09%) | 1,300 |
| 28 Apr 2005 | INR | 59.8 | 59.9 | 57.05 | 57.05 | 5.705 | -1.25 (-2.14%) | 1,440 |
| 27 Apr 2005 | INR | 57.05 | 60 | 57 | 58.3 | 5.83 | +0.8 (+1.39%) | 2,920 |
| 26 Apr 2005 | INR | 58 | 58.1 | 57.5 | 57.5 | 5.75 | -1.45 (-2.46%) | 1,700 |
| 25 Apr 2005 | INR | 58.15 | 59.25 | 57.5 | 58.95 | 5.895 | +1.15 (+1.99%) | 2,200 |
| 22 Apr 2005 | INR | 57.75 | 59.75 | 57.75 | 57.8 | 5.78 | -0.95 (-1.62%) | 1,002 |
| 21 Apr 2005 | INR | 59.4 | 59.9 | 57.75 | 58.75 | 5.875 | +1.75 (+3.07%) | 800 |
| 20 Apr 2005 | INR | 57.15 | 57.15 | 55.05 | 57 | 5.7 | -1.5 (-2.56%) | 1,650 |
| 19 Apr 2005 | INR | 57.25 | 58.5 | 57.25 | 58.5 | 5.85 | -0.25 (-0.43%) | 1,000 |
| 18 Apr 2005 | INR | 57.5 | 58.75 | 57.5 | 58.75 | 5.875 | +0.15 (+0.26%) | 1,144 |
| 15 Apr 2005 | INR | 58.1 | 59 | 57.5 | 58.6 | 5.86 | +1.05 (+1.82%) | 1,000 |
| 14 Apr 2005 | INR | 0 | 0 | 0 | 57.55 | 5.755 | 0.0 (0.0%) | 0 |
| 13 Apr 2005 | INR | 58.5 | 58.5 | 57.55 | 57.55 | 5.755 | -0.15 (-0.26%) | 1,708 |
| 12 Apr 2005 | INR | 59.95 | 59.95 | 57.65 | 57.7 | 5.77 | -0.6 (-1.03%) | 1,400 |
