| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2005 | INR | 81 | 84.2 | 80.3 | 82.05 | 16.41 | +1.55 (+1.93%) | 3,311,985 |
| 31 May 2005 | INR | 80 | 81.25 | 79.25 | 80.5 | 16.1 | +0.75 (+0.94%) | 957,500 |
| 30 May 2005 | INR | 81.35 | 81.35 | 79.25 | 79.75 | 15.95 | -0.75 (-0.93%) | 1,211,420 |
| 27 May 2005 | INR | 74.5 | 83.4 | 74.5 | 80.5 | 16.1 | +3.05 (+3.94%) | 3,569,015 |
| 26 May 2005 | INR | 79 | 80.95 | 77.05 | 77.45 | 15.49 | -1.3 (-1.65%) | 1,659,460 |
| 25 May 2005 | INR | 81.25 | 81.25 | 78.6 | 78.75 | 15.75 | -1.65 (-2.05%) | 856,620 |
| 24 May 2005 | INR | 82.5 | 82.9 | 79.8 | 80.4 | 16.08 | -1.45 (-1.77%) | 1,189,005 |
| 23 May 2005 | INR | 84 | 84.75 | 80.7 | 81.85 | 16.37 | -1.3 (-1.56%) | 1,972,820 |
| 20 May 2005 | INR | 86 | 86.85 | 82.65 | 83.15 | 16.63 | -1.7 (-2.00%) | 4,476,020 |
| 19 May 2005 | INR | 84.25 | 87.75 | 84.25 | 84.85 | 16.97 | 0.0 (0.0%) | 8,169,480 |
