| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2005 | INR | 98.8 | 99.45 | 95 | 95.35 | 95.35 | -2.95 (-3.00%) | 839,546 |
| 26 May 2005 | INR | 99.6 | 101.4 | 98.1 | 98.3 | 98.3 | -1.45 (-1.45%) | 1,297,932 |
| 25 May 2005 | INR | 101.5 | 102.45 | 98.2 | 99.75 | 99.75 | -1.35 (-1.34%) | 1,206,490 |
| 24 May 2005 | INR | 102 | 104.15 | 100.3 | 101.1 | 101.1 | +0.25 (+0.25%) | 2,529,629 |
| 23 May 2005 | INR | 100.3 | 105.4 | 100.25 | 100.85 | 100.85 | +1.55 (+1.56%) | 3,690,767 |
| 20 May 2005 | INR | 95.9 | 102.6 | 92.85 | 99.3 | 99.3 | +3.8 (+3.98%) | 6,387,792 |
| 19 May 2005 | INR | 95.1 | 97.7 | 94.35 | 95.5 | 95.5 | +1.4 (+1.49%) | 1,257,633 |
| 18 May 2005 | INR | 93.1 | 96.25 | 92 | 94.1 | 94.1 | +1.4 (+1.51%) | 1,939,952 |
| 17 May 2005 | INR | 99 | 100.6 | 91.15 | 92.7 | 92.7 | -6.1 (-6.17%) | 3,279,001 |
| 16 May 2005 | INR | 100.4 | 103.65 | 98.1 | 98.8 | 98.8 | -0.2 (-0.20%) | 3,476,559 |
| 13 May 2005 | INR | 92 | 105.9 | 90.65 | 99 | 99 | +7.55 (+8.26%) | 11,717,949 |
| 12 May 2005 | INR | 87.4 | 92.9 | 86.85 | 91.45 | 91.45 | +4.45 (+5.11%) | 2,186,080 |
| 11 May 2005 | INR | 87.5 | 88.45 | 86.1 | 87 | 87 | -0.35 (-0.40%) | 567,872 |
| 10 May 2005 | INR | 90.3 | 90.3 | 86.3 | 87.35 | 87.35 | -2.25 (-2.51%) | 666,133 |
| 9 May 2005 | INR | 90 | 91.4 | 89.15 | 89.6 | 89.6 | -0.65 (-0.72%) | 1,593,021 |
| 6 May 2005 | INR | 86.15 | 90.4 | 85.1 | 90.25 | 90.25 | +4.6 (+5.37%) | 2,379,680 |
| 5 May 2005 | INR | 89.3 | 90.25 | 85 | 85.65 | 85.65 | -3 (-3.38%) | 1,605,470 |
| 4 May 2005 | INR | 84.8 | 90 | 84.7 | 88.65 | 88.65 | +4.25 (+5.04%) | 2,448,673 |
| 3 May 2005 | INR | 84.5 | 87.2 | 83.6 | 84.4 | 84.4 | +0.65 (+0.78%) | 908,180 |
| 2 May 2005 | INR | 84.9 | 87.4 | 83 | 83.75 | 83.75 | -0.1 (-0.12%) | 2,250,361 |
| 29 Apr 2005 | INR | 88 | 90.8 | 81.2 | 83.85 | 83.85 | -3.7 (-4.23%) | 5,245,475 |
| 28 Apr 2005 | INR | 85.7 | 92.65 | 85.25 | 87.55 | 87.55 | +3.55 (+4.23%) | 3,726,462 |
| 27 Apr 2005 | INR | 75 | 98.4 | 69.5 | 84 | 84 | +1 (+1.20%) | 8,196,526 |
| 14 Mar 2005 | INR | 83.25 | 88 | 81 | 83 | 83 | +0.8 (+0.97%) | 935,333 |
| 11 Mar 2005 | INR | 87.5 | 88.4 | 81.7 | 82.2 | 82.2 | -4.35 (-5.03%) | 868,735 |
| 10 Mar 2005 | INR | 86 | 89 | 84.5 | 86.55 | 86.55 | +1.1 (+1.29%) | 1,836,170 |
| 9 Mar 2005 | INR | 83.85 | 86.85 | 78.75 | 85.45 | 85.45 | +1.6 (+1.91%) | 2,227,870 |
| 8 Mar 2005 | INR | 78 | 84.45 | 77.1 | 83.85 | 83.85 | +7.85 (+10.33%) | 1,524,000 |
| 7 Mar 2005 | INR | 79.65 | 80.2 | 75.1 | 76 | 76 | -3.15 (-3.98%) | 528,537 |
| 4 Mar 2005 | INR | 82 | 83.45 | 78.1 | 79.15 | 79.15 | -2.85 (-3.48%) | 848,879 |
