| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2005 | INR | 0 | 0 | 0 | 105.9 | 105.9 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 107 | 110 | 105.6 | 105.9 | 105.9 | -0.5 (-0.47%) | 12,923 |
| 1 Jun 2005 | INR | 106.25 | 107.3 | 105.6 | 106.4 | 106.4 | +1.9 (+1.82%) | 11,808 |
| 31 May 2005 | INR | 105 | 106.7 | 104.5 | 104.5 | 104.5 | +0.8 (+0.77%) | 10,231 |
| 30 May 2005 | INR | 109 | 109 | 103 | 103.7 | 103.7 | -3.35 (-3.13%) | 24,650 |
| 27 May 2005 | INR | 110 | 110.3 | 106.8 | 107.05 | 107.05 | -1.35 (-1.25%) | 20,079 |
| 26 May 2005 | INR | 112 | 112.35 | 107.65 | 108.4 | 108.4 | -3.65 (-3.26%) | 18,998 |
| 25 May 2005 | INR | 112.2 | 113.15 | 110.8 | 112.05 | 112.05 | +0.25 (+0.22%) | 48,714 |
| 24 May 2005 | INR | 108.75 | 114 | 108 | 111.8 | 111.8 | +4.15 (+3.86%) | 93,598 |
| 23 May 2005 | INR | 109.9 | 111 | 107 | 107.65 | 107.65 | +1.5 (+1.41%) | 48,974 |
| 20 May 2005 | INR | 116.4 | 116.4 | 105 | 106.15 | 106.15 | -5.3 (-4.76%) | 95,469 |
| 19 May 2005 | INR | 109.8 | 114 | 109.05 | 111.45 | 111.45 | +4.35 (+4.06%) | 118,148 |
| 18 May 2005 | INR | 106 | 111.8 | 106 | 107.1 | 107.1 | -1.9 (-1.74%) | 49,542 |
| 17 May 2005 | INR | 113.85 | 117.85 | 107.4 | 109 | 109 | -3 (-2.68%) | 121,759 |
| 16 May 2005 | INR | 102 | 115.3 | 101.75 | 112 | 112 | +12.6 (+12.68%) | 213,398 |
| 13 May 2005 | INR | 101.9 | 103 | 98.05 | 99.4 | 99.4 | -1.95 (-1.92%) | 36,115 |
| 12 May 2005 | INR | 98.9 | 105 | 98.9 | 101.35 | 101.35 | +3.75 (+3.84%) | 60,408 |
| 11 May 2005 | INR | 97.85 | 98.4 | 96.05 | 97.6 | 97.6 | +0.3 (+0.31%) | 7,979 |
| 10 May 2005 | INR | 96.8 | 99.25 | 95.5 | 97.3 | 97.3 | +0.65 (+0.67%) | 16,251 |
| 9 May 2005 | INR | 96.4 | 97.25 | 95.65 | 96.65 | 96.65 | +2.25 (+2.38%) | 14,811 |
| 6 May 2005 | INR | 98.9 | 98.9 | 94 | 94.4 | 94.4 | -3.2 (-3.28%) | 8,502 |
| 5 May 2005 | INR | 95.75 | 99 | 94.4 | 97.6 | 97.6 | +3.15 (+3.34%) | 29,327 |
| 4 May 2005 | INR | 90.9 | 97 | 90.9 | 94.45 | 94.45 | +4.85 (+5.41%) | 42,817 |
| 3 May 2005 | INR | 89.5 | 91.1 | 88.15 | 89.6 | 89.6 | +2.3 (+2.63%) | 344,254 |
| 2 May 2005 | INR | 88.25 | 91.7 | 87 | 87.3 | 87.3 | -0.55 (-0.63%) | 15,069 |
| 29 Apr 2005 | INR | 93 | 93 | 87.5 | 87.85 | 87.85 | -4.1 (-4.46%) | 21,142 |
| 28 Apr 2005 | INR | 92.5 | 93.7 | 91.6 | 91.95 | 91.95 | +0.25 (+0.27%) | 6,609 |
| 27 Apr 2005 | INR | 94 | 94 | 91.5 | 91.7 | 91.7 | -3.3 (-3.47%) | 177,100 |
| 26 Apr 2005 | INR | 96 | 96 | 94.1 | 95 | 95 | -0.05 (-0.05%) | 6,635 |
| 25 Apr 2005 | INR | 96.35 | 96.55 | 95 | 95.05 | 95.05 | -1.6 (-1.66%) | 4,880 |
