| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2005 | INR | 252 | 259 | 248.1 | 251 | 41.8333 | +1 (+0.40%) | 1,758,021 |
| 27 May 2005 | INR | 268.2 | 268.8 | 245.3 | 250 | 41.6667 | -15 (-5.66%) | 1,741,138 |
| 26 May 2005 | INR | 261.1 | 278.8 | 257.55 | 265 | 44.1667 | +8.4 (+3.27%) | 4,119,633 |
| 25 May 2005 | INR | 236 | 256.6 | 233.5 | 256.6 | 42.7667 | +21.05 (+8.94%) | 2,123,397 |
| 24 May 2005 | INR | 245 | 248 | 231.1 | 235.55 | 39.2583 | -8.45 (-3.46%) | 1,275,800 |
| 23 May 2005 | INR | 267.25 | 269.9 | 241.85 | 244 | 40.6667 | -15.75 (-6.06%) | 2,709,232 |
| 20 May 2005 | INR | 225.15 | 259.75 | 225.15 | 259.75 | 43.2917 | +43.3 (+20.00%) | 6,218,709 |
| 19 May 2005 | INR | 183.5 | 216.45 | 180.55 | 216.45 | 36.075 | +35.55 (+19.65%) | 1,330,723 |
| 18 May 2005 | INR | 188.5 | 188.65 | 175.5 | 180.9 | 30.15 | -5.1 (-2.74%) | 681,797 |
| 17 May 2005 | INR | 159.7 | 188.9 | 158.9 | 186 | 31 | +28.75 (+18.28%) | 1,075,169 |
| 16 May 2005 | INR | 164.4 | 164.4 | 156.25 | 157.25 | 26.2083 | -5.75 (-3.53%) | 74,445 |
| 13 May 2005 | INR | 166.25 | 170.85 | 156 | 163 | 27.1667 | -1.95 (-1.18%) | 422,840 |
| 12 May 2005 | INR | 140 | 164.95 | 140 | 164.95 | 27.4917 | +26.95 (+19.53%) | 399,323 |
| 11 May 2005 | INR | 138 | 138.9 | 135.05 | 138 | 23 | +0.3 (+0.22%) | 36,191 |
| 10 May 2005 | INR | 133 | 138.35 | 133 | 137.7 | 22.95 | +1.25 (+0.92%) | 63,817 |
| 9 May 2005 | INR | 138 | 142.1 | 134.7 | 136.45 | 22.7417 | -4.35 (-3.09%) | 96,695 |
| 6 May 2005 | INR | 132 | 141.5 | 131.05 | 140.8 | 23.4667 | +11.8 (+9.15%) | 272,687 |
| 5 May 2005 | INR | 123.3 | 130 | 122.9 | 129 | 21.5 | +5.95 (+4.84%) | 205,730 |
| 4 May 2005 | INR | 123.75 | 124.9 | 122.85 | 123.05 | 20.5083 | -0.45 (-0.36%) | 18,998 |
| 3 May 2005 | INR | 122 | 125.9 | 121.5 | 123.5 | 20.5833 | -0.5 (-0.40%) | 62,537 |
| 2 May 2005 | INR | 121.9 | 124.2 | 115.8 | 124 | 20.6667 | +3 (+2.48%) | 114,902 |
| 29 Apr 2005 | INR | 123.5 | 124 | 117.5 | 121 | 20.1667 | -2.7 (-2.18%) | 92,463 |
| 28 Apr 2005 | INR | 114.75 | 126.4 | 114.75 | 123.7 | 20.6167 | +7.7 (+6.64%) | 436,866 |
| 27 Apr 2005 | INR | 112.3 | 118.3 | 111.9 | 116 | 19.3333 | +3.1 (+2.75%) | 61,690 |
| 26 Apr 2005 | INR | 109 | 114 | 108.3 | 112.9 | 18.8167 | +3.7 (+3.39%) | 33,873 |
| 25 Apr 2005 | INR | 109 | 111 | 108.05 | 109.2 | 18.2 | -0.55 (-0.50%) | 22,621 |
| 22 Apr 2005 | INR | 111 | 111.9 | 109.2 | 109.75 | 18.2917 | +0.7 (+0.64%) | 10,458 |
| 21 Apr 2005 | INR | 109 | 110.5 | 107.75 | 109.05 | 18.175 | -0.75 (-0.68%) | 9,469 |
| 20 Apr 2005 | INR | 106 | 110 | 106 | 109.8 | 18.3 | +3.3 (+3.10%) | 13,116 |
| 19 Apr 2005 | INR | 104.75 | 115 | 104.75 | 106.5 | 17.75 | -1.45 (-1.34%) | 10,996 |
