| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2005 | INR | 72.2 | 73.95 | 72.2 | 72.2 | 72.2 | -0.1 (-0.14%) | 4,748 |
| 31 May 2005 | INR | 72.35 | 73.5 | 71.55 | 72.3 | 72.3 | +0.8 (+1.12%) | 6,908 |
| 30 May 2005 | INR | 76.3 | 79 | 71 | 71.5 | 71.5 | -0.6 (-0.83%) | 5,144 |
| 27 May 2005 | INR | 74.15 | 75.85 | 72.1 | 72.1 | 72.1 | -1.3 (-1.77%) | 9,834 |
| 26 May 2005 | INR | 72 | 77 | 71.4 | 73.4 | 73.4 | +1.6 (+2.23%) | 32,982 |
| 25 May 2005 | INR | 74.05 | 74.8 | 69.1 | 71.8 | 71.8 | -2.2 (-2.97%) | 13,469 |
| 24 May 2005 | INR | 77.85 | 77.85 | 73.55 | 74 | 74 | -1.15 (-1.53%) | 20,038 |
| 23 May 2005 | INR | 77 | 78 | 74.3 | 75.15 | 75.15 | -0.4 (-0.53%) | 19,279 |
| 20 May 2005 | INR | 79.1 | 79.95 | 74.25 | 75.55 | 75.55 | -2.5 (-3.20%) | 25,029 |
| 19 May 2005 | INR | 79.55 | 82.85 | 78 | 78.05 | 78.05 | +0.95 (+1.23%) | 83,492 |
| 18 May 2005 | INR | 70 | 81.5 | 68.1 | 77.1 | 77.1 | +7.1 (+10.14%) | 160,759 |
| 17 May 2005 | INR | 74.3 | 77.85 | 70 | 70 | 70 | -3.4 (-4.63%) | 39,153 |
| 16 May 2005 | INR | 73.9 | 76.5 | 73 | 73.4 | 73.4 | +0.55 (+0.75%) | 95,914 |
| 13 May 2005 | INR | 67.45 | 75 | 67.45 | 72.85 | 72.85 | +6.1 (+9.14%) | 135,097 |
| 12 May 2005 | INR | 62.4 | 68.9 | 61.8 | 66.75 | 66.75 | +6.15 (+10.15%) | 85,079 |
| 11 May 2005 | INR | 60.5 | 61.5 | 60.5 | 60.6 | 60.6 | +0.35 (+0.58%) | 6,075 |
| 10 May 2005 | INR | 61.8 | 61.8 | 60.25 | 60.25 | 60.25 | -0.25 (-0.41%) | 3,869 |
| 9 May 2005 | INR | 56.5 | 61.5 | 56.5 | 60.5 | 60.5 | +0.6 (+1.00%) | 3,385 |
| 6 May 2005 | INR | 60 | 60.75 | 59.15 | 59.9 | 59.9 | -0.2 (-0.33%) | 3,853 |
| 5 May 2005 | INR | 59.5 | 62.5 | 59 | 60.1 | 60.1 | +1.1 (+1.86%) | 9,685 |
| 4 May 2005 | INR | 57.05 | 59 | 57.05 | 59 | 59 | +1.05 (+1.81%) | 965 |
| 3 May 2005 | INR | 58.75 | 59 | 57.1 | 57.95 | 57.95 | -0.75 (-1.28%) | 1,893 |
| 2 May 2005 | INR | 57 | 59 | 57 | 58.7 | 58.7 | +1.45 (+2.53%) | 4,052 |
| 29 Apr 2005 | INR | 59.5 | 60.35 | 57.2 | 57.25 | 57.25 | -1.5 (-2.55%) | 13,654 |
| 28 Apr 2005 | INR | 61 | 61.1 | 58.75 | 58.75 | 58.75 | -2.15 (-3.53%) | 4,675 |
| 27 Apr 2005 | INR | 61.5 | 63.5 | 60 | 60.9 | 60.9 | -0.6 (-0.98%) | 17,759 |
| 26 Apr 2005 | INR | 59.45 | 65.5 | 58.9 | 61.5 | 61.5 | +3.5 (+6.03%) | 55,636 |
| 25 Apr 2005 | INR | 59.45 | 59.5 | 57 | 58 | 58 | +0.9 (+1.58%) | 2,882 |
| 22 Apr 2005 | INR | 58 | 58 | 57.1 | 57.1 | 57.1 | +1.2 (+2.15%) | 1,500 |
| 21 Apr 2005 | INR | 55.25 | 57.2 | 55.25 | 55.9 | 55.9 | +0.4 (+0.72%) | 1,423 |
