| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2005 | INR | 96 | 97.45 | 95.35 | 95.95 | 95.95 | +0.65 (+0.68%) | 72,069 |
| 31 May 2005 | INR | 97 | 97.7 | 95.05 | 95.3 | 95.3 | 0.0 (0.0%) | 26,098 |
| 30 May 2005 | INR | 98 | 98.1 | 95.05 | 95.3 | 95.3 | -0.65 (-0.68%) | 38,516 |
| 27 May 2005 | INR | 97 | 98.5 | 95.55 | 95.95 | 95.95 | -1.35 (-1.39%) | 46,085 |
| 26 May 2005 | INR | 96.5 | 99.5 | 96 | 97.3 | 97.3 | +1.1 (+1.14%) | 132,995 |
| 25 May 2005 | INR | 97.1 | 97.4 | 95.8 | 96.2 | 96.2 | -0.6 (-0.62%) | 43,255 |
| 24 May 2005 | INR | 99.55 | 99.65 | 96.4 | 96.8 | 96.8 | -1.75 (-1.78%) | 83,911 |
| 23 May 2005 | INR | 102 | 102.7 | 98.05 | 98.55 | 98.55 | -2.4 (-2.38%) | 179,447 |
| 20 May 2005 | INR | 99 | 101.9 | 96.95 | 100.95 | 100.95 | +2.95 (+3.01%) | 411,504 |
| 19 May 2005 | INR | 100 | 101.45 | 97.5 | 98 | 98 | -0.8 (-0.81%) | 528,806 |
| 18 May 2005 | INR | 96.4 | 102.25 | 95 | 98.8 | 98.8 | +2.8 (+2.92%) | 940,125 |
| 17 May 2005 | INR | 95.5 | 100 | 94.35 | 96 | 96 | +0.7 (+0.73%) | 511,462 |
| 16 May 2005 | INR | 93.75 | 96.4 | 93.75 | 95.3 | 95.3 | +1.25 (+1.33%) | 107,087 |
| 13 May 2005 | INR | 95 | 95 | 93.3 | 94.05 | 94.05 | -0.4 (-0.42%) | 76,209 |
| 12 May 2005 | INR | 95 | 95 | 93.75 | 94.45 | 94.45 | -0.1 (-0.11%) | 103,917 |
| 11 May 2005 | INR | 95 | 95.2 | 93.5 | 94.55 | 94.55 | -0.5 (-0.53%) | 100,887 |
| 10 May 2005 | INR | 95.3 | 95.5 | 94.55 | 95.05 | 95.05 | 0.0 (0.0%) | 86,990 |
| 9 May 2005 | INR | 95 | 96.5 | 94.4 | 95.05 | 95.05 | +0.45 (+0.48%) | 144,991 |
| 6 May 2005 | INR | 94 | 95.9 | 93 | 94.6 | 94.6 | +1.05 (+1.12%) | 129,125 |
| 5 May 2005 | INR | 94.5 | 95.5 | 93.25 | 93.55 | 93.55 | -0.15 (-0.16%) | 171,455 |
| 4 May 2005 | INR | 93.65 | 94.6 | 93.4 | 93.7 | 93.7 | +0.7 (+0.75%) | 132,950 |
| 3 May 2005 | INR | 93.85 | 95.1 | 92.55 | 93 | 93 | -0.75 (-0.80%) | 204,198 |
| 2 May 2005 | INR | 95 | 96.2 | 93.25 | 93.75 | 93.75 | +0.45 (+0.48%) | 321,429 |
| 29 Apr 2005 | INR | 96 | 96.8 | 92.25 | 93.3 | 93.3 | -2.45 (-2.56%) | 372,692 |
| 28 Apr 2005 | INR | 96.7 | 98.65 | 95 | 95.75 | 95.75 | -0.25 (-0.26%) | 633,530 |
| 27 Apr 2005 | INR | 93.6 | 101.9 | 92.4 | 96 | 96 | +2.8 (+3.00%) | 1,673,869 |
| 26 Apr 2005 | INR | 95 | 96.5 | 92.65 | 93.2 | 93.2 | 0.0 (0.0%) | 542,372 |
