| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2005 | INR | 83.2 | 83.2 | 76.1 | 76.85 | 76.85 | +0.85 (+1.12%) | 73,750 |
| 20 May 2005 | INR | 77.2 | 77.8 | 75 | 76 | 76 | -1.05 (-1.36%) | 385,840 |
| 19 May 2005 | INR | 73 | 79.25 | 73 | 77.05 | 77.05 | -0.55 (-0.71%) | 150,080 |
| 18 May 2005 | INR | 76.15 | 80 | 76.15 | 77.6 | 77.6 | -0.4 (-0.51%) | 92,260 |
| 17 May 2005 | INR | 79 | 80.4 | 76.15 | 78 | 78 | -0.25 (-0.32%) | 288,090 |
| 16 May 2005 | INR | 78.9 | 79.7 | 78 | 78.25 | 78.25 | +0.25 (+0.32%) | 183,660 |
| 13 May 2005 | INR | 77.1 | 79.2 | 77.1 | 78 | 78 | -2 (-2.50%) | 221,370 |
| 12 May 2005 | INR | 78 | 80.1 | 74 | 80 | 80 | +3.75 (+4.92%) | 1,182,850 |
| 11 May 2005 | INR | 78.05 | 78.85 | 74.65 | 76.25 | 76.25 | -1.9 (-2.43%) | 235,300 |
| 10 May 2005 | INR | 74.05 | 80.85 | 72.8 | 78.15 | 78.15 | +4.55 (+6.18%) | 736,870 |
| 9 May 2005 | INR | 73.95 | 75.5 | 73.25 | 73.6 | 73.6 | +0.2 (+0.27%) | 161,790 |
| 6 May 2005 | INR | 76.15 | 77.4 | 71 | 73.4 | 73.4 | -2.75 (-3.61%) | 329,620 |
| 5 May 2005 | INR | 73.25 | 79 | 73 | 76.15 | 76.15 | +3.95 (+5.47%) | 843,090 |
| 4 May 2005 | INR | 71 | 73.9 | 70.6 | 72.2 | 72.2 | +1.55 (+2.19%) | 372,210 |
| 3 May 2005 | INR | 73.25 | 76 | 70 | 70.65 | 70.65 | -3.1 (-4.20%) | 483,500 |
| 2 May 2005 | INR | 67.05 | 73.75 | 66 | 73.75 | 73.75 | +6.7 (+9.99%) | 698,910 |
| 29 Apr 2005 | INR | 71 | 71 | 65.25 | 67.05 | 67.05 | -2.4 (-3.46%) | 635,100 |
| 28 Apr 2005 | INR | 68.95 | 73.5 | 68.6 | 69.45 | 69.45 | +1.45 (+2.13%) | 588,460 |
| 27 Apr 2005 | INR | 66 | 68.95 | 66 | 68 | 68 | +1.05 (+1.57%) | 1,193,550 |
| 26 Apr 2005 | INR | 68.95 | 68.95 | 65 | 66.95 | 66.95 | -0.85 (-1.25%) | 676,650 |
| 25 Apr 2005 | INR | 67.7 | 68.25 | 66.25 | 67.8 | 67.8 | +0.9 (+1.35%) | 93,910 |
| 22 Apr 2005 | INR | 66.5 | 67.95 | 66 | 66.9 | 66.9 | -0.1 (-0.15%) | 133,490 |
| 21 Apr 2005 | INR | 60 | 68 | 60 | 67 | 67 | +1.3 (+1.98%) | 174,980 |
| 20 Apr 2005 | INR | 65.6 | 67.5 | 65.55 | 65.7 | 65.7 | +0.7 (+1.08%) | 95,920 |
| 19 Apr 2005 | INR | 68.9 | 69.95 | 65 | 65 | 65 | -2.5 (-3.70%) | 177,840 |
| 18 Apr 2005 | INR | 65 | 68 | 62.7 | 67.5 | 67.5 | +1.15 (+1.73%) | 1,289,140 |
| 15 Apr 2005 | INR | 68 | 68.6 | 66.1 | 66.35 | 66.35 | -1.1 (-1.63%) | 245,450 |
| 14 Apr 2005 | INR | 0 | 0 | 0 | 67.45 | 67.45 | 0.0 (0.0%) | 0 |
| 13 Apr 2005 | INR | 68.5 | 68.55 | 67.1 | 67.45 | 67.45 | -1.25 (-1.82%) | 138,200 |
| 12 Apr 2005 | INR | 70.85 | 71 | 68.5 | 68.7 | 68.7 | -0.95 (-1.36%) | 123,200 |
