| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2005 | INR | 132.5 | 134 | 129.6 | 130.5 | 130.5 | -1.4 (-1.06%) | 55,128 |
| 20 May 2005 | INR | 136 | 136 | 131 | 131.9 | 131.9 | -3.6 (-2.66%) | 30,283 |
| 19 May 2005 | INR | 133.9 | 139 | 132.2 | 135.5 | 135.5 | +2.65 (+1.99%) | 203,636 |
| 18 May 2005 | INR | 133.95 | 136.4 | 130.15 | 132.85 | 132.85 | +1.4 (+1.07%) | 105,099 |
| 17 May 2005 | INR | 134.95 | 138.7 | 130.1 | 131.45 | 131.45 | -1.8 (-1.35%) | 58,653 |
| 16 May 2005 | INR | 133.9 | 135 | 133 | 133.25 | 133.25 | +0.85 (+0.64%) | 27,386 |
| 13 May 2005 | INR | 132 | 133 | 131.5 | 132.4 | 132.4 | +0.9 (+0.68%) | 19,630 |
| 12 May 2005 | INR | 133.3 | 134.9 | 130.25 | 131.5 | 131.5 | -0.9 (-0.68%) | 31,342 |
| 11 May 2005 | INR | 135 | 135 | 131.05 | 132.4 | 132.4 | -2.9 (-2.14%) | 48,312 |
| 10 May 2005 | INR | 131.7 | 136.4 | 131 | 135.3 | 135.3 | +4.4 (+3.36%) | 114,892 |
| 9 May 2005 | INR | 133 | 133.5 | 130.3 | 130.9 | 130.9 | -1.45 (-1.10%) | 50,038 |
| 6 May 2005 | INR | 132.45 | 133 | 128.85 | 132.35 | 132.35 | +1.3 (+0.99%) | 57,694 |
| 5 May 2005 | INR | 128.45 | 133.3 | 128 | 131.05 | 131.05 | +3.9 (+3.07%) | 159,625 |
| 4 May 2005 | INR | 122 | 127.9 | 122 | 127.15 | 127.15 | +4.55 (+3.71%) | 75,973 |
| 3 May 2005 | INR | 120.1 | 123 | 120 | 122.6 | 122.6 | +2.15 (+1.78%) | 34,810 |
| 2 May 2005 | INR | 122 | 123.1 | 118.5 | 120.45 | 120.45 | -1.35 (-1.11%) | 57,056 |
| 29 Apr 2005 | INR | 122.05 | 123.5 | 120.5 | 121.8 | 121.8 | -1.3 (-1.06%) | 34,736 |
| 28 Apr 2005 | INR | 122.7 | 123.25 | 121 | 123.1 | 123.1 | +1.1 (+0.90%) | 19,296 |
| 27 Apr 2005 | INR | 121.95 | 123.7 | 121 | 122 | 122 | +0.65 (+0.54%) | 34,863 |
| 26 Apr 2005 | INR | 124.4 | 124.4 | 120.65 | 121.35 | 121.35 | -2.05 (-1.66%) | 19,145 |
| 25 Apr 2005 | INR | 124 | 124.15 | 122.5 | 123.4 | 123.4 | -1.4 (-1.12%) | 10,465 |
| 22 Apr 2005 | INR | 125.7 | 126 | 123.55 | 124.8 | 124.8 | +1.45 (+1.18%) | 27,720 |
| 21 Apr 2005 | INR | 121.9 | 124 | 121.1 | 123.35 | 123.35 | +2.65 (+2.20%) | 26,415 |
| 20 Apr 2005 | INR | 120.95 | 122 | 117.5 | 120.7 | 120.7 | +0.95 (+0.79%) | 40,115 |
| 19 Apr 2005 | INR | 122.2 | 123.3 | 118.75 | 119.75 | 119.75 | -0.9 (-0.75%) | 22,854 |
| 18 Apr 2005 | INR | 121.5 | 122 | 119.65 | 120.65 | 120.65 | -1.5 (-1.23%) | 27,518 |
| 15 Apr 2005 | INR | 124 | 124.9 | 121.65 | 122.15 | 122.15 | -2.85 (-2.28%) | 26,210 |
| 14 Apr 2005 | INR | 0 | 0 | 0 | 125 | 125 | 0.0 (0.0%) | 0 |
| 13 Apr 2005 | INR | 126.8 | 126.8 | 124.35 | 125 | 125 | -0.5 (-0.40%) | 16,289 |
| 12 Apr 2005 | INR | 125.4 | 127.8 | 124.3 | 125.5 | 125.5 | +0.9 (+0.72%) | 24,381 |
