| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2005 | INR | 77 | 77.5 | 75.3 | 75.3 | 75.3 | -2.05 (-2.65%) | 227,905 |
| 27 May 2005 | INR | 75.6 | 78.45 | 75.5 | 77.35 | 77.35 | +1.85 (+2.45%) | 835,041 |
| 26 May 2005 | INR | 78 | 79 | 75.25 | 75.5 | 75.5 | -1.15 (-1.50%) | 641,342 |
| 25 May 2005 | INR | 75.65 | 78.35 | 75.4 | 76.65 | 76.65 | +1 (+1.32%) | 604,795 |
| 24 May 2005 | INR | 75.25 | 75.7 | 74.6 | 75.65 | 75.65 | +0.55 (+0.73%) | 290,521 |
| 23 May 2005 | INR | 75.25 | 75.45 | 74.5 | 75.1 | 75.1 | +0.65 (+0.87%) | 224,062 |
| 20 May 2005 | INR | 75.8 | 75.8 | 74.1 | 74.45 | 74.45 | -0.8 (-1.06%) | 348,438 |
| 19 May 2005 | INR | 76.3 | 76.6 | 75.25 | 75.25 | 75.25 | -0.3 (-0.40%) | 344,632 |
| 18 May 2005 | INR | 74.5 | 76.5 | 73 | 75.55 | 75.55 | +0.25 (+0.33%) | 415,076 |
| 17 May 2005 | INR | 77.05 | 77.85 | 75.1 | 75.3 | 75.3 | -1.65 (-2.14%) | 366,446 |
| 16 May 2005 | INR | 75.9 | 77.3 | 75.25 | 76.95 | 76.95 | +1.85 (+2.46%) | 752,838 |
| 13 May 2005 | INR | 75.8 | 76.2 | 74.4 | 75.1 | 75.1 | -0.2 (-0.27%) | 667,742 |
| 12 May 2005 | INR | 77.4 | 77.5 | 75.3 | 75.3 | 75.3 | -2.1 (-2.71%) | 468,586 |
| 11 May 2005 | INR | 78.3 | 78.4 | 76.2 | 77.4 | 77.4 | -1.1 (-1.40%) | 441,883 |
| 10 May 2005 | INR | 79.9 | 79.9 | 78.5 | 78.5 | 78.5 | -1.35 (-1.69%) | 737,750 |
| 9 May 2005 | INR | 80 | 80.7 | 79.15 | 79.85 | 79.85 | -0.35 (-0.44%) | 1,144,783 |
| 6 May 2005 | INR | 85 | 85 | 77.4 | 80.2 | 80.2 | +2.2 (+2.82%) | 2,038,053 |
| 5 May 2005 | INR | 75.5 | 78.25 | 74.5 | 78 | 78 | +3.05 (+4.07%) | 1,701,523 |
| 4 May 2005 | INR | 72 | 75.45 | 72 | 74.95 | 74.95 | +2.2 (+3.02%) | 1,026,995 |
| 3 May 2005 | INR | 72.5 | 73.8 | 71.5 | 72.75 | 72.75 | -0.65 (-0.89%) | 1,150,703 |
| 2 May 2005 | INR | 70.7 | 73.8 | 69.2 | 73.4 | 73.4 | +2.65 (+3.75%) | 1,575,508 |
| 29 Apr 2005 | INR | 73.5 | 73.5 | 70 | 70.75 | 70.75 | -2.55 (-3.48%) | 1,223,673 |
| 28 Apr 2005 | INR | 77.3 | 77.65 | 72.6 | 73.3 | 73.3 | -3.45 (-4.50%) | 2,136,011 |
| 27 Apr 2005 | INR | 77.8 | 81.35 | 75.9 | 76.75 | 76.75 | -0.25 (-0.32%) | 6,463,976 |
| 26 Apr 2005 | INR | 73.8 | 78 | 73 | 77 | 77 | +3.7 (+5.05%) | 1,225,794 |
| 25 Apr 2005 | INR | 72.6 | 73.65 | 71.75 | 73.3 | 73.3 | +0.6 (+0.83%) | 890,799 |
| 22 Apr 2005 | INR | 72.6 | 73.45 | 71.75 | 72.7 | 72.7 | +0.9 (+1.25%) | 1,005,675 |
| 21 Apr 2005 | INR | 71 | 72.8 | 69 | 71.8 | 71.8 | +1.55 (+2.21%) | 1,523,482 |
| 20 Apr 2005 | INR | 69.7 | 73 | 67.6 | 70.25 | 70.25 | +1 (+1.44%) | 1,433,836 |
| 19 Apr 2005 | INR | 68.4 | 70.4 | 68.4 | 69.25 | 69.25 | +1.65 (+2.44%) | 763,210 |
