| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2005 | INR | 413.25 | 417.5 | 413.25 | 413.6 | 206.8 | -3.85 (-0.92%) | 680 |
| 25 May 2005 | INR | 412.25 | 417.5 | 412.25 | 417.45 | 208.725 | +0.95 (+0.23%) | 392 |
| 24 May 2005 | INR | 413 | 419.4 | 413 | 416.5 | 208.25 | -2 (-0.48%) | 250 |
| 23 May 2005 | INR | 422 | 422 | 418.5 | 418.5 | 209.25 | +3.35 (+0.81%) | 997 |
| 20 May 2005 | INR | 423 | 423 | 411 | 415.15 | 207.575 | +4.15 (+1.01%) | 337 |
| 19 May 2005 | INR | 411.85 | 411.85 | 411 | 411 | 205.5 | +1.05 (+0.26%) | 74 |
| 18 May 2005 | INR | 410 | 410 | 407.5 | 409.95 | 204.975 | -0.05 (-0.01%) | 636 |
| 17 May 2005 | INR | 409.1 | 418.95 | 401.15 | 410 | 205 | +2.35 (+0.58%) | 362 |
| 16 May 2005 | INR | 407 | 421.8 | 407 | 407.65 | 203.825 | +2.65 (+0.65%) | 1,209 |
| 13 May 2005 | INR | 394 | 410 | 391 | 405 | 202.5 | +15 (+3.85%) | 1,242 |
| 12 May 2005 | INR | 390 | 394.75 | 387.1 | 390 | 195 | +7.9 (+2.07%) | 550 |
| 11 May 2005 | INR | 388 | 388 | 382.1 | 382.1 | 191.05 | +0.05 (+0.01%) | 20 |
| 10 May 2005 | INR | 389.75 | 389.75 | 382.05 | 382.05 | 191.025 | -5.95 (-1.53%) | 1,170 |
| 9 May 2005 | INR | 394 | 394 | 384 | 388 | 194 | +6 (+1.57%) | 360 |
| 6 May 2005 | INR | 380 | 382 | 380 | 382 | 191 | -1 (-0.26%) | 87 |
| 5 May 2005 | INR | 382 | 383 | 380 | 383 | 191.5 | +10.75 (+2.89%) | 804 |
| 4 May 2005 | INR | 363.15 | 372.25 | 363.15 | 372.25 | 186.125 | -7.75 (-2.04%) | 160 |
| 3 May 2005 | INR | 381 | 381 | 375.25 | 380 | 190 | 0.0 (0.0%) | 600 |
| 2 May 2005 | INR | 380 | 381 | 377 | 380 | 190 | -9.4 (-2.41%) | 331 |
| 29 Apr 2005 | INR | 392.85 | 392.85 | 385 | 389.4 | 194.7 | -0.6 (-0.15%) | 756 |
| 28 Apr 2005 | INR | 399.85 | 399.85 | 386.1 | 390 | 195 | +6.2 (+1.62%) | 2,468 |
| 27 Apr 2005 | INR | 368 | 388 | 368 | 383.8 | 191.9 | +12.8 (+3.45%) | 3,387 |
| 26 Apr 2005 | INR | 374.75 | 374.75 | 369 | 371 | 185.5 | +5 (+1.37%) | 279 |
| 25 Apr 2005 | INR | 371 | 372 | 366 | 366 | 183 | -2 (-0.54%) | 371 |
| 22 Apr 2005 | INR | 380 | 380 | 350 | 368 | 184 | -0.05 (-0.01%) | 66 |
| 21 Apr 2005 | INR | 374.6 | 374.6 | 368 | 368.05 | 184.025 | -6.15 (-1.64%) | 95 |
| 20 Apr 2005 | INR | 374.85 | 374.85 | 374 | 374.2 | 187.1 | +0.9 (+0.24%) | 19 |
| 19 Apr 2005 | INR | 362.3 | 373.3 | 362.3 | 373.3 | 186.65 | +9.25 (+2.54%) | 60 |
| 18 Apr 2005 | INR | 367.95 | 368 | 364.05 | 364.05 | 182.025 | -1.75 (-0.48%) | 191 |
| 15 Apr 2005 | INR | 366 | 369.85 | 364 | 365.8 | 182.9 | -3.75 (-1.01%) | 121 |
