| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2005 | INR | 105.1 | 116.85 | 105.1 | 113.95 | 113.95 | +0.95 (+0.84%) | 846,103 |
| 26 May 2005 | INR | 113.95 | 115 | 112.75 | 113 | 113 | -0.9 (-0.79%) | 9,175 |
| 25 May 2005 | INR | 114 | 115.1 | 113.5 | 113.9 | 113.9 | -0.15 (-0.13%) | 38,597 |
| 24 May 2005 | INR | 115.7 | 115.7 | 113.5 | 114.05 | 114.05 | +0.25 (+0.22%) | 180,941 |
| 23 May 2005 | INR | 105 | 116.95 | 105 | 113.8 | 113.8 | +0.6 (+0.53%) | 55,089 |
| 20 May 2005 | INR | 115.5 | 115.5 | 113.2 | 113.2 | 113.2 | -1.45 (-1.26%) | 22,503 |
| 19 May 2005 | INR | 119.7 | 120 | 112.5 | 114.65 | 114.65 | -3.25 (-2.76%) | 644,419 |
| 18 May 2005 | INR | 118 | 119 | 115.25 | 117.9 | 117.9 | -0.8 (-0.67%) | 29,078 |
| 17 May 2005 | INR | 118.9 | 121 | 117.2 | 118.7 | 118.7 | -0.35 (-0.29%) | 370,866 |
| 16 May 2005 | INR | 115.7 | 119.9 | 115.7 | 119.05 | 119.05 | +3.6 (+3.12%) | 89,534 |
| 13 May 2005 | INR | 118.2 | 118.3 | 114.1 | 115.45 | 115.45 | -1.85 (-1.58%) | 50,302 |
| 12 May 2005 | INR | 114.8 | 122.9 | 114 | 117.3 | 117.3 | +4.05 (+3.58%) | 204,304 |
| 11 May 2005 | INR | 115 | 115 | 112 | 113.25 | 113.25 | -1.45 (-1.26%) | 32,419 |
| 10 May 2005 | INR | 113.7 | 116 | 113 | 114.7 | 114.7 | +2.55 (+2.27%) | 125,414 |
| 9 May 2005 | INR | 112.5 | 114 | 110 | 112.15 | 112.15 | +0.4 (+0.36%) | 47,955 |
| 6 May 2005 | INR | 112 | 112 | 107 | 111.75 | 111.75 | +0.1 (+0.09%) | 34,761 |
| 5 May 2005 | INR | 111.7 | 112 | 110 | 111.65 | 111.65 | +0.8 (+0.72%) | 313,987 |
| 4 May 2005 | INR | 107 | 111.7 | 107 | 110.85 | 110.85 | +1.8 (+1.65%) | 194,543 |
| 3 May 2005 | INR | 105 | 110.6 | 105 | 109.05 | 109.05 | -0.95 (-0.86%) | 17,399 |
| 2 May 2005 | INR | 109.45 | 110.8 | 108 | 110 | 110 | +3 (+2.80%) | 79,457 |
| 29 Apr 2005 | INR | 108.25 | 108.9 | 105.8 | 107 | 107 | -1.55 (-1.43%) | 70,573 |
| 28 Apr 2005 | INR | 106 | 111 | 106 | 108.55 | 108.55 | +3.45 (+3.28%) | 230,582 |
| 27 Apr 2005 | INR | 107.05 | 107.05 | 104.7 | 105.1 | 105.1 | -2.4 (-2.23%) | 57,963 |
| 26 Apr 2005 | INR | 107.75 | 108.4 | 106 | 107.5 | 107.5 | +0.5 (+0.47%) | 273,394 |
| 25 Apr 2005 | INR | 107.75 | 109.8 | 106.3 | 107 | 107 | -1.75 (-1.61%) | 44,607 |
| 22 Apr 2005 | INR | 111.95 | 113 | 107 | 108.75 | 108.75 | -2.05 (-1.85%) | 44,345 |
| 21 Apr 2005 | INR | 111.85 | 112 | 109.8 | 110.8 | 110.8 | -1.9 (-1.69%) | 76,881 |
| 20 Apr 2005 | INR | 112.8 | 113.8 | 109 | 112.7 | 112.7 | +1.95 (+1.76%) | 380,160 |
| 19 Apr 2005 | INR | 109.9 | 115 | 108 | 110.75 | 110.75 | +3.05 (+2.83%) | 165,144 |
| 18 Apr 2005 | INR | 114 | 115.45 | 106.55 | 107.7 | 107.7 | -4.35 (-3.88%) | 147,676 |
