| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2005 | INR | 183.1 | 183.1 | 179 | 179.5 | 179.5 | -3.5 (-1.91%) | 12,474 |
| 27 May 2005 | INR | 189 | 189.1 | 180.1 | 183 | 183 | -5 (-2.66%) | 12,655 |
| 26 May 2005 | INR | 194 | 194 | 187 | 188 | 188 | -3.9 (-2.03%) | 7,820 |
| 25 May 2005 | INR | 193.5 | 194.95 | 190.55 | 191.9 | 191.9 | -0.1 (-0.05%) | 11,073 |
| 24 May 2005 | INR | 196.1 | 198.95 | 190.2 | 192 | 192 | -3 (-1.54%) | 6,531 |
| 23 May 2005 | INR | 196 | 197.95 | 195 | 195 | 195 | +1 (+0.52%) | 12,316 |
| 20 May 2005 | INR | 197.5 | 197.95 | 194 | 194 | 194 | -1 (-0.51%) | 16,488 |
| 19 May 2005 | INR | 198 | 200 | 195 | 195 | 195 | +1 (+0.52%) | 21,679 |
| 18 May 2005 | INR | 196.5 | 198 | 190 | 194 | 194 | -5 (-2.51%) | 23,057 |
| 17 May 2005 | INR | 201.4 | 204.35 | 195 | 199 | 199 | +2 (+1.02%) | 79,848 |
| 16 May 2005 | INR | 188.7 | 197 | 188.6 | 197 | 197 | +9.65 (+5.15%) | 82,498 |
| 13 May 2005 | INR | 186.8 | 193.15 | 182 | 187.35 | 187.35 | +2.35 (+1.27%) | 53,947 |
| 12 May 2005 | INR | 193.15 | 193.15 | 178 | 185 | 185 | +1.05 (+0.57%) | 82,316 |
| 11 May 2005 | INR | 183.95 | 183.95 | 183.95 | 183.95 | 183.95 | +8.8 (+5.02%) | 4,306 |
| 10 May 2005 | INR | 175.15 | 175.15 | 175.15 | 175.15 | 175.15 | +8.35 (+5.01%) | 3,609 |
| 9 May 2005 | INR | 160 | 166.8 | 160 | 166.8 | 166.8 | +8.2 (+5.17%) | 18,007 |
| 6 May 2005 | INR | 161.85 | 161.85 | 156.45 | 158.6 | 158.6 | +0.05 (+0.03%) | 15,123 |
| 5 May 2005 | INR | 162.4 | 168.95 | 157 | 158.55 | 158.55 | -2.6 (-1.61%) | 22,883 |
| 4 May 2005 | INR | 162.1 | 165.35 | 161 | 161.15 | 161.15 | +1.15 (+0.72%) | 17,650 |
| 3 May 2005 | INR | 162.5 | 167.45 | 159.4 | 160 | 160 | +0.05 (+0.03%) | 40,947 |
| 2 May 2005 | INR | 173.75 | 173.75 | 158.3 | 159.95 | 159.95 | -5.15 (-3.12%) | 9,440 |
| 29 Apr 2005 | INR | 174 | 177.75 | 165 | 165.1 | 165.1 | -7.15 (-4.15%) | 20,847 |
| 28 Apr 2005 | INR | 178.5 | 179.85 | 171 | 172.25 | 172.25 | -8.75 (-4.83%) | 6,802 |
| 27 Apr 2005 | INR | 182 | 182 | 177 | 181 | 181 | +1 (+0.56%) | 6,880 |
| 26 Apr 2005 | INR | 183.9 | 183.9 | 176.6 | 180 | 180 | 0.0 (0.0%) | 7,180 |
| 25 Apr 2005 | INR | 187.9 | 187.9 | 179 | 180 | 180 | -3 (-1.64%) | 12,919 |
| 22 Apr 2005 | INR | 187 | 188.1 | 183 | 183 | 183 | +0.1 (+0.05%) | 20,203 |
| 21 Apr 2005 | INR | 188 | 188 | 181.05 | 182.9 | 182.9 | -0.1 (-0.05%) | 33,617 |
| 20 Apr 2005 | INR | 191 | 194 | 183 | 183 | 183 | -3 (-1.61%) | 25,392 |
| 19 Apr 2005 | INR | 197.9 | 203 | 183.65 | 186 | 186 | -9 (-4.62%) | 49,295 |
