| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2005 | INR | 96.11 | 98.13 | 96.11 | 97.82 | 97.82 | +1.85 (+1.93%) | 26,316 |
| 25 May 2005 | INR | 97.07 | 97.07 | 94.93 | 95.97 | 95.97 | -1.33 (-1.37%) | 25,772 |
| 24 May 2005 | INR | 97.07 | 98.03 | 94.99 | 97.3 | 97.3 | +0.25 (+0.26%) | 98,391 |
| 23 May 2005 | INR | 99.73 | 99.73 | 96.75 | 97.05 | 97.05 | -0.09 (-0.09%) | 32,709 |
| 20 May 2005 | INR | 98.13 | 98.67 | 96.64 | 97.14 | 97.14 | -0.89 (-0.91%) | 25,903 |
| 19 May 2005 | INR | 97.18 | 98.24 | 96.53 | 98.03 | 98.03 | +1.05 (+1.08%) | 204,525 |
| 18 May 2005 | INR | 96.11 | 97.49 | 96.11 | 96.98 | 96.98 | +1.05 (+1.09%) | 14,044 |
| 17 May 2005 | INR | 98.13 | 98.67 | 95.47 | 95.93 | 95.93 | -0.11 (-0.11%) | 72,947 |
| 16 May 2005 | INR | 97.39 | 98.03 | 95.05 | 96.04 | 96.04 | -0.59 (-0.61%) | 693,178 |
| 13 May 2005 | INR | 97.07 | 97.07 | 95.23 | 96.63 | 96.63 | -0.39 (-0.40%) | 134,344 |
| 12 May 2005 | INR | 94.93 | 97.6 | 94.93 | 97.02 | 97.02 | +0.9 (+0.94%) | 20,700 |
| 11 May 2005 | INR | 96 | 97.07 | 93.87 | 96.12 | 96.12 | -0.46 (-0.48%) | 29,250 |
| 10 May 2005 | INR | 94.82 | 97.07 | 94.4 | 96.58 | 96.58 | +2.51 (+2.67%) | 37,519 |
| 9 May 2005 | INR | 95.54 | 95.54 | 93.12 | 94.07 | 94.07 | -0.21 (-0.22%) | 295,228 |
| 6 May 2005 | INR | 91.95 | 95.79 | 91.95 | 94.28 | 94.28 | +1.7 (+1.84%) | 49,547 |
| 5 May 2005 | INR | 91.73 | 93.86 | 91.73 | 92.58 | 92.58 | +0.31 (+0.34%) | 41,962 |
| 4 May 2005 | INR | 93.28 | 93.28 | 92.27 | 92.27 | 92.27 | -0.29 (-0.31%) | 274,434 |
| 3 May 2005 | INR | 95.79 | 95.79 | 91.73 | 92.56 | 92.56 | +0.81 (+0.88%) | 22,444 |
| 2 May 2005 | INR | 93.76 | 93.87 | 91.2 | 91.75 | 91.75 | -1.51 (-1.62%) | 252,319 |
| 29 Apr 2005 | INR | 91.73 | 94.93 | 91.73 | 93.26 | 93.26 | +1.25 (+1.36%) | 16,369 |
| 28 Apr 2005 | INR | 91.2 | 92.27 | 91.2 | 92.01 | 92.01 | +0.05 (+0.05%) | 4,078 |
| 27 Apr 2005 | INR | 93.01 | 93.01 | 90.67 | 91.96 | 91.96 | +1.62 (+1.79%) | 100,566 |
| 26 Apr 2005 | INR | 90.67 | 92.69 | 90.05 | 90.34 | 90.34 | +0.68 (+0.76%) | 19,678 |
| 25 Apr 2005 | INR | 89.6 | 90.67 | 89.6 | 89.66 | 89.66 | -0.47 (-0.52%) | 387,703 |
| 22 Apr 2005 | INR | 89.18 | 90.13 | 89.07 | 90.13 | 90.13 | +0.33 (+0.37%) | 2,512 |
| 21 Apr 2005 | INR | 86.93 | 90.13 | 86.93 | 89.8 | 89.8 | -0.36 (-0.40%) | 73,069 |
| 20 Apr 2005 | INR | 86.93 | 90.67 | 86.93 | 90.16 | 90.16 | +0.77 (+0.86%) | 181,003 |
| 19 Apr 2005 | INR | 89.71 | 90.13 | 89.07 | 89.39 | 89.39 | -0.21 (-0.23%) | 117,581 |
| 18 Apr 2005 | INR | 89.49 | 90.67 | 88.75 | 89.6 | 89.6 | -0.07 (-0.08%) | 30,956 |
| 15 Apr 2005 | INR | 89.6 | 90.13 | 88.53 | 89.67 | 89.67 | +0.39 (+0.44%) | 13,687 |
