| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2005 | INR | 0 | 0 | 0 | 104 | 26 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 105.3 | 107.35 | 104 | 104 | 26 | -0.65 (-0.62%) | 20,230 |
| 1 Jun 2005 | INR | 106.8 | 109 | 104 | 104.65 | 26.1625 | -0.6 (-0.57%) | 15,557 |
| 31 May 2005 | INR | 101.1 | 106 | 100 | 105.25 | 26.3125 | +5.85 (+5.89%) | 44,075 |
| 30 May 2005 | INR | 105.4 | 106 | 98 | 99.4 | 24.85 | -5.6 (-5.33%) | 34,024 |
| 27 May 2005 | INR | 109 | 109.6 | 104 | 105 | 26.25 | -0.4 (-0.38%) | 15,719 |
| 26 May 2005 | INR | 108.1 | 110.9 | 105.4 | 105.4 | 26.35 | -2.8 (-2.59%) | 24,108 |
| 25 May 2005 | INR | 110 | 113.5 | 106.15 | 108.2 | 27.05 | +0.2 (+0.19%) | 28,597 |
| 24 May 2005 | INR | 109 | 110 | 105.75 | 108 | 27 | -0.05 (-0.05%) | 13,315 |
| 23 May 2005 | INR | 114.5 | 114.5 | 107.5 | 108.05 | 27.0125 | +0.3 (+0.28%) | 17,615 |
| 20 May 2005 | INR | 104.9 | 112 | 104.9 | 107.75 | 26.9375 | -2.8 (-2.53%) | 24,463 |
| 19 May 2005 | INR | 113 | 115.4 | 109 | 110.55 | 27.6375 | +0.8 (+0.73%) | 29,222 |
| 18 May 2005 | INR | 112.9 | 113.6 | 107.25 | 109.75 | 27.4375 | -2.05 (-1.83%) | 40,098 |
| 17 May 2005 | INR | 117.2 | 119.8 | 110.2 | 111.8 | 27.95 | -4.15 (-3.58%) | 77,766 |
| 16 May 2005 | INR | 111.05 | 118 | 111 | 115.95 | 28.9875 | +5.3 (+4.79%) | 84,038 |
| 13 May 2005 | INR | 111.3 | 112.5 | 109 | 110.65 | 27.6625 | +0.9 (+0.82%) | 73,349 |
| 12 May 2005 | INR | 108.85 | 115 | 107.2 | 109.75 | 27.4375 | +2.55 (+2.38%) | 96,943 |
| 11 May 2005 | INR | 104 | 110 | 104 | 107.2 | 26.8 | +3 (+2.88%) | 89,497 |
| 10 May 2005 | INR | 101 | 109 | 99.5 | 104.2 | 26.05 | +3.5 (+3.48%) | 96,631 |
| 9 May 2005 | INR | 104.9 | 104.9 | 100 | 100.7 | 25.175 | -1.3 (-1.27%) | 20,672 |
| 6 May 2005 | INR | 104.45 | 104.45 | 100 | 102 | 25.5 | -1.4 (-1.35%) | 22,160 |
| 5 May 2005 | INR | 104 | 108 | 103 | 103.4 | 25.85 | +1.25 (+1.22%) | 50,446 |
| 4 May 2005 | INR | 101.05 | 103.4 | 100 | 102.15 | 25.5375 | +2.65 (+2.66%) | 28,322 |
| 3 May 2005 | INR | 104 | 104 | 99.5 | 99.5 | 24.875 | -2.6 (-2.55%) | 42,945 |
| 2 May 2005 | INR | 104.6 | 106 | 101 | 102.1 | 25.525 | -1.15 (-1.11%) | 24,897 |
| 29 Apr 2005 | INR | 106.5 | 111 | 102 | 103.25 | 25.8125 | -3.45 (-3.23%) | 65,450 |
| 28 Apr 2005 | INR | 106 | 111 | 106 | 106.7 | 26.675 | -1.75 (-1.61%) | 35,067 |
| 27 Apr 2005 | INR | 107.95 | 113.25 | 102 | 108.45 | 27.1125 | +0.6 (+0.56%) | 61,241 |
| 26 Apr 2005 | INR | 116 | 116 | 104.05 | 107.85 | 26.9625 | -7.75 (-6.70%) | 58,980 |
| 25 Apr 2005 | INR | 115 | 120.9 | 114 | 115.6 | 28.9 | +1.65 (+1.45%) | 83,454 |
