| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2005 | INR | 122.95 | 125.25 | 115 | 118.4 | 118.4 | -3.7 (-3.03%) | 532,269 |
| 19 May 2005 | INR | 105 | 125.3 | 105 | 122.1 | 122.1 | +17.65 (+16.90%) | 1,142,331 |
| 18 May 2005 | INR | 101.5 | 107 | 100.5 | 104.45 | 104.45 | +3.05 (+3.01%) | 235,694 |
| 17 May 2005 | INR | 104.3 | 106.5 | 100.8 | 101.4 | 101.4 | -1.85 (-1.79%) | 51,177 |
| 16 May 2005 | INR | 106.1 | 108.85 | 102.1 | 103.25 | 103.25 | -2.15 (-2.04%) | 108,926 |
| 13 May 2005 | INR | 105.75 | 113 | 104.3 | 105.4 | 105.4 | +0.2 (+0.19%) | 294,901 |
| 12 May 2005 | INR | 100.8 | 108.5 | 100.7 | 105.2 | 105.2 | +5.2 (+5.20%) | 196,353 |
| 11 May 2005 | INR | 102.25 | 102.6 | 99.5 | 100 | 100 | -2.6 (-2.53%) | 82,317 |
| 10 May 2005 | INR | 93.05 | 105 | 93.05 | 102.6 | 102.6 | +7.75 (+8.17%) | 432,184 |
| 9 May 2005 | INR | 96 | 97.35 | 94.05 | 94.85 | 94.85 | -0.95 (-0.99%) | 40,210 |
| 6 May 2005 | INR | 96.45 | 97.9 | 95.25 | 95.8 | 95.8 | +0.25 (+0.26%) | 99,279 |
| 5 May 2005 | INR | 98 | 102 | 94 | 95.55 | 95.55 | -2.4 (-2.45%) | 373,941 |
| 4 May 2005 | INR | 91 | 102.5 | 88.15 | 97.95 | 97.95 | +7.7 (+8.53%) | 229,536 |
| 3 May 2005 | INR | 92 | 92 | 88.3 | 90.25 | 90.25 | -0.1 (-0.11%) | 26,450 |
| 2 May 2005 | INR | 92 | 98.5 | 88.55 | 90.35 | 90.35 | +0.6 (+0.67%) | 17,162 |
| 29 Apr 2005 | INR | 94.25 | 94.25 | 88 | 89.75 | 89.75 | -3.6 (-3.86%) | 34,973 |
| 28 Apr 2005 | INR | 93.15 | 97 | 91 | 93.35 | 93.35 | +0.6 (+0.65%) | 63,663 |
| 27 Apr 2005 | INR | 93.85 | 93.95 | 91 | 92.75 | 92.75 | -0.5 (-0.54%) | 54,501 |
| 26 Apr 2005 | INR | 93.15 | 93.5 | 91.5 | 93.25 | 93.25 | +1.15 (+1.25%) | 28,555 |
| 25 Apr 2005 | INR | 91 | 94.2 | 91 | 92.1 | 92.1 | -0.3 (-0.32%) | 26,203 |
| 22 Apr 2005 | INR | 93.95 | 96 | 91.9 | 92.4 | 92.4 | +0.6 (+0.65%) | 54,506 |
| 21 Apr 2005 | INR | 90.9 | 94.7 | 90.9 | 91.8 | 91.8 | -0.1 (-0.11%) | 49,608 |
| 20 Apr 2005 | INR | 88.65 | 93.7 | 85 | 91.9 | 91.9 | +5.55 (+6.43%) | 43,106 |
| 19 Apr 2005 | INR | 90.75 | 91.5 | 84.2 | 86.35 | 86.35 | -0.95 (-1.09%) | 62,139 |
| 18 Apr 2005 | INR | 97 | 97 | 86.1 | 87.3 | 87.3 | -5.45 (-5.88%) | 39,988 |
| 15 Apr 2005 | INR | 95.5 | 98.5 | 92 | 92.75 | 92.75 | -3.3 (-3.44%) | 57,099 |
| 14 Apr 2005 | INR | 0 | 0 | 0 | 96.05 | 96.05 | 0.0 (0.0%) | 0 |
| 13 Apr 2005 | INR | 97.15 | 99 | 95 | 96.05 | 96.05 | -0.85 (-0.88%) | 56,048 |
| 12 Apr 2005 | INR | 99.75 | 99.75 | 96 | 96.9 | 96.9 | -0.2 (-0.21%) | 49,290 |
| 11 Apr 2005 | INR | 98.05 | 100 | 96.5 | 97.1 | 97.1 | -1.4 (-1.42%) | 47,995 |
