| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2005 | INR | 229.75 | 230.8 | 223.1 | 225 | 225 | -3.6 (-1.57%) | 100,238 |
| 27 May 2005 | INR | 231 | 236.45 | 228.1 | 228.6 | 228.6 | -2.9 (-1.25%) | 238,597 |
| 26 May 2005 | INR | 215 | 234.3 | 215 | 231.5 | 231.5 | +9.4 (+4.23%) | 229,134 |
| 25 May 2005 | INR | 225 | 226.3 | 222 | 222.1 | 222.1 | -3.4 (-1.51%) | 52,035 |
| 24 May 2005 | INR | 222.85 | 227.9 | 222 | 225.5 | 225.5 | +6 (+2.73%) | 116,862 |
| 23 May 2005 | INR | 226.45 | 226.45 | 219.05 | 219.5 | 219.5 | -4.65 (-2.07%) | 151,799 |
| 20 May 2005 | INR | 226 | 228 | 222.6 | 224.15 | 224.15 | -0.95 (-0.42%) | 88,869 |
| 19 May 2005 | INR | 228.75 | 229.85 | 225.05 | 225.1 | 225.1 | -0.05 (-0.02%) | 78,261 |
| 18 May 2005 | INR | 226.5 | 229.75 | 223 | 225.15 | 225.15 | +1.15 (+0.51%) | 138,167 |
| 17 May 2005 | INR | 227.5 | 231.85 | 223.05 | 224 | 224 | -2.55 (-1.13%) | 244,704 |
| 16 May 2005 | INR | 227.7 | 229.4 | 224.25 | 226.55 | 226.55 | -0.55 (-0.24%) | 117,738 |
| 13 May 2005 | INR | 223.5 | 228 | 223 | 227.1 | 227.1 | +3.6 (+1.61%) | 199,544 |
| 12 May 2005 | INR | 217.75 | 225.8 | 217.75 | 223.5 | 223.5 | +7.4 (+3.42%) | 236,254 |
| 11 May 2005 | INR | 219.25 | 228.7 | 215.5 | 216.1 | 216.1 | -1.9 (-0.87%) | 415,404 |
| 10 May 2005 | INR | 227.5 | 228.7 | 217.3 | 218 | 218 | -7.95 (-3.52%) | 250,008 |
| 9 May 2005 | INR | 232.7 | 233.05 | 224.75 | 225.95 | 225.95 | -4.55 (-1.97%) | 202,962 |
| 6 May 2005 | INR | 235.7 | 236.25 | 228.25 | 230.5 | 230.5 | -3 (-1.28%) | 271,742 |
| 5 May 2005 | INR | 234.55 | 241.5 | 231.5 | 233.5 | 233.5 | +0.7 (+0.30%) | 550,970 |
| 4 May 2005 | INR | 219.85 | 233.7 | 218 | 232.8 | 232.8 | +14.6 (+6.69%) | 678,024 |
| 3 May 2005 | INR | 219.85 | 222.4 | 212.25 | 218.2 | 218.2 | -3.15 (-1.42%) | 543,875 |
| 2 May 2005 | INR | 238 | 238 | 219.65 | 221.35 | 221.35 | -14.15 (-6.01%) | 414,695 |
| 29 Apr 2005 | INR | 243.3 | 243.7 | 233.3 | 235.5 | 235.5 | -8.4 (-3.44%) | 606,766 |
| 28 Apr 2005 | INR | 238 | 247.95 | 233.1 | 243.9 | 243.9 | +7.9 (+3.35%) | 1,327,472 |
| 27 Apr 2005 | INR | 224.25 | 241.8 | 220 | 236 | 236 | +12.5 (+5.59%) | 1,644,268 |
| 26 Apr 2005 | INR | 215.5 | 229.3 | 215.3 | 223.5 | 223.5 | +8.8 (+4.10%) | 906,110 |
| 25 Apr 2005 | INR | 216.3 | 221.7 | 213.5 | 214.7 | 214.7 | -0.3 (-0.14%) | 257,448 |
| 22 Apr 2005 | INR | 210.7 | 222.7 | 209 | 215 | 215 | +7 (+3.37%) | 751,611 |
| 21 Apr 2005 | INR | 203.95 | 211.9 | 201 | 208 | 208 | +3 (+1.46%) | 531,996 |
| 20 Apr 2005 | INR | 203.7 | 206.8 | 197.2 | 205 | 205 | +2.45 (+1.21%) | 174,507 |
| 19 Apr 2005 | INR | 200.8 | 211 | 200.5 | 202.55 | 202.55 | +4.7 (+2.38%) | 437,142 |
