| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2005 | INR | 126.1 | 130 | 124.2 | 125.59 | 125.59 | +1.52 (+1.23%) | 103,100 |
| 24 May 2005 | INR | 113 | 126.96 | 113 | 124.07 | 124.07 | +11.08 (+9.81%) | 144,800 |
| 23 May 2005 | INR | 117.82 | 118.9 | 112 | 112.99 | 112.99 | -3.81 (-3.26%) | 40,700 |
| 20 May 2005 | INR | 118.8 | 118.8 | 114 | 116.8 | 116.8 | -0.76 (-0.65%) | 46,500 |
| 19 May 2005 | INR | 114 | 118.8 | 114 | 117.56 | 117.56 | +6.82 (+6.16%) | 69,900 |
| 18 May 2005 | INR | 110.74 | 110.74 | 110.74 | 110.74 | 110.74 | 0.0 (0.0%) | 0 |
| 17 May 2005 | INR | 115.6 | 116.2 | 109.48 | 110.74 | 110.74 | -1.86 (-1.65%) | 133,100 |
| 16 May 2005 | INR | 115 | 115 | 109 | 112.6 | 112.6 | +3.99 (+3.67%) | 154,900 |
| 13 May 2005 | INR | 100.98 | 109.3 | 100 | 108.61 | 108.61 | +8.66 (+8.66%) | 293,200 |
| 12 May 2005 | INR | 95.6 | 101.97 | 94.7 | 99.95 | 99.95 | +4.91 (+5.17%) | 168,800 |
| 11 May 2005 | INR | 95 | 96.8 | 92.83 | 95.04 | 95.04 | +1.35 (+1.44%) | 42,500 |
| 10 May 2005 | INR | 95 | 95.6 | 93.6 | 93.69 | 93.69 | -1.25 (-1.32%) | 43,800 |
| 9 May 2005 | INR | 91.98 | 95.2 | 91.2 | 94.94 | 94.94 | +2.61 (+2.83%) | 73,000 |
| 6 May 2005 | INR | 92 | 93 | 90.02 | 92.33 | 92.33 | +0.49 (+0.53%) | 53,500 |
| 5 May 2005 | INR | 94 | 94 | 90.3 | 91.84 | 91.84 | +2.38 (+2.66%) | 59,200 |
| 4 May 2005 | INR | 89.4 | 90.26 | 87.31 | 89.46 | 89.46 | +1.63 (+1.86%) | 43,500 |
| 3 May 2005 | INR | 88.01 | 91 | 86.13 | 87.83 | 87.83 | -1.57 (-1.76%) | 36,700 |
| 2 May 2005 | INR | 94.94 | 99.6 | 88.82 | 89.4 | 89.4 | -3.84 (-4.12%) | 75,000 |
| 29 Apr 2005 | INR | 97.98 | 97.98 | 92 | 93.24 | 93.24 | -2.12 (-2.22%) | 62,200 |
| 28 Apr 2005 | INR | 95 | 97.9 | 92.24 | 95.36 | 95.36 | +1.84 (+1.97%) | 146,000 |
| 27 Apr 2005 | INR | 96.94 | 96.94 | 90 | 93.52 | 93.52 | +1.02 (+1.10%) | 40,200 |
| 26 Apr 2005 | INR | 96 | 97.79 | 90.8 | 92.5 | 92.5 | -1.69 (-1.79%) | 181,800 |
| 25 Apr 2005 | INR | 88 | 96 | 87 | 94.19 | 94.19 | +7.65 (+8.84%) | 268,000 |
| 22 Apr 2005 | INR | 83.88 | 87.6 | 83.88 | 86.54 | 86.54 | +2.74 (+3.27%) | 78,300 |
| 21 Apr 2005 | INR | 81.22 | 84 | 81.22 | 83.8 | 83.8 | +1.62 (+1.97%) | 13,700 |
| 20 Apr 2005 | INR | 80.22 | 82.79 | 75.06 | 82.18 | 82.18 | +0.15 (+0.18%) | 14,900 |
| 19 Apr 2005 | INR | 83.72 | 84.94 | 81.59 | 82.03 | 82.03 | -0.01 (-0.01%) | 29,600 |
| 18 Apr 2005 | INR | 82.4 | 84 | 81.4 | 82.04 | 82.04 | +1.02 (+1.26%) | 37,900 |
| 15 Apr 2005 | INR | 81.4 | 82.6 | 80.8 | 81.02 | 81.02 | -2.17 (-2.61%) | 20,400 |
| 13 Apr 2005 | INR | 84.2 | 84.2 | 83 | 83.19 | 83.19 | -0.84 (-1.00%) | 5,800 |
