| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2005 | INR | 71 | 72.45 | 71 | 71.5 | 71.5 | +0.75 (+1.06%) | 18,287 |
| 27 May 2005 | INR | 72 | 73.5 | 70.75 | 70.75 | 70.75 | -2.2 (-3.02%) | 56,076 |
| 26 May 2005 | INR | 73 | 73.95 | 72 | 72.95 | 72.95 | -1.3 (-1.75%) | 28,710 |
| 25 May 2005 | INR | 74.5 | 75.9 | 72.5 | 74.25 | 74.25 | +0.3 (+0.41%) | 68,177 |
| 24 May 2005 | INR | 75 | 75.7 | 73.35 | 73.95 | 73.95 | +1.95 (+2.71%) | 43,228 |
| 23 May 2005 | INR | 75 | 76.75 | 71 | 72 | 72 | -3.5 (-4.64%) | 126,194 |
| 20 May 2005 | INR | 76.7 | 76.7 | 73.5 | 75.5 | 75.5 | -0.05 (-0.07%) | 104,607 |
| 19 May 2005 | INR | 73.4 | 75.9 | 73.4 | 75.55 | 75.55 | +3.35 (+4.64%) | 203,721 |
| 18 May 2005 | INR | 72.95 | 74 | 71 | 72.2 | 72.2 | +0.2 (+0.28%) | 74,292 |
| 17 May 2005 | INR | 76 | 77.25 | 71.75 | 72 | 72 | -3.4 (-4.51%) | 437,063 |
| 16 May 2005 | INR | 69.25 | 75.45 | 67.6 | 75.4 | 75.4 | +5.4 (+7.71%) | 471,585 |
| 13 May 2005 | INR | 69 | 70.05 | 68.6 | 70 | 70 | +0.3 (+0.43%) | 110,109 |
| 12 May 2005 | INR | 70 | 70.85 | 68.2 | 69.7 | 69.7 | +0.65 (+0.94%) | 98,374 |
| 11 May 2005 | INR | 68.95 | 69.45 | 68.4 | 69.05 | 69.05 | -0.15 (-0.22%) | 32,553 |
| 10 May 2005 | INR | 69.5 | 69.5 | 67.25 | 69.2 | 69.2 | +0.25 (+0.36%) | 64,457 |
| 9 May 2005 | INR | 66.5 | 68.95 | 66.4 | 68.95 | 68.95 | +2.4 (+3.61%) | 56,416 |
| 6 May 2005 | INR | 65.1 | 66.55 | 65 | 66.55 | 66.55 | +1.05 (+1.60%) | 38,682 |
| 5 May 2005 | INR | 65.25 | 66.4 | 65.25 | 65.5 | 65.5 | -0.5 (-0.76%) | 20,079 |
| 4 May 2005 | INR | 64.15 | 66.2 | 64.1 | 66 | 66 | +0.45 (+0.69%) | 13,012 |
| 3 May 2005 | INR | 65 | 66.45 | 64.8 | 65.55 | 65.55 | +0.25 (+0.38%) | 22,600 |
| 2 May 2005 | INR | 64.6 | 66 | 63.55 | 65.3 | 65.3 | +0.9 (+1.40%) | 44,497 |
| 29 Apr 2005 | INR | 65.25 | 65.65 | 64.4 | 64.4 | 64.4 | -1.6 (-2.42%) | 42,276 |
| 28 Apr 2005 | INR | 64.05 | 66.7 | 63.35 | 66 | 66 | -1 (-1.49%) | 139,428 |
| 27 Apr 2005 | INR | 69.45 | 69.45 | 66.8 | 67 | 67 | -2 (-2.90%) | 106,529 |
| 26 Apr 2005 | INR | 69.5 | 70 | 68.5 | 69 | 69 | +1.05 (+1.55%) | 76,467 |
| 25 Apr 2005 | INR | 67 | 68.85 | 66.2 | 67.95 | 67.95 | +0.6 (+0.89%) | 35,068 |
| 22 Apr 2005 | INR | 68.7 | 68.75 | 66.5 | 67.35 | 67.35 | -0.55 (-0.81%) | 30,018 |
| 21 Apr 2005 | INR | 67.5 | 69.45 | 66.9 | 67.9 | 67.9 | -0.25 (-0.37%) | 51,756 |
| 20 Apr 2005 | INR | 67.6 | 68.25 | 65.65 | 68.15 | 68.15 | -0.65 (-0.94%) | 106,871 |
| 19 Apr 2005 | INR | 67.3 | 68.8 | 66.5 | 68.8 | 68.8 | +2.8 (+4.24%) | 168,336 |
