| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2005 | INR | 671 | 679 | 653.05 | 653.5 | 130.7 | -16.5 (-2.46%) | 5,553 |
| 27 May 2005 | INR | 707 | 708.9 | 665 | 670 | 134 | -13 (-1.90%) | 1,824 |
| 26 May 2005 | INR | 709 | 709 | 675.05 | 683 | 136.6 | -16 (-2.29%) | 1,453 |
| 25 May 2005 | INR | 697.1 | 715 | 690 | 699 | 139.8 | +3 (+0.43%) | 1,859 |
| 24 May 2005 | INR | 728 | 728 | 692 | 696 | 139.2 | -16 (-2.25%) | 4,250 |
| 23 May 2005 | INR | 720 | 728.95 | 705.5 | 712 | 142.4 | +17 (+2.45%) | 8,020 |
| 20 May 2005 | INR | 683.1 | 703.9 | 676 | 695 | 139 | +20 (+2.96%) | 16,393 |
| 19 May 2005 | INR | 675 | 691 | 668 | 675 | 135 | +13.8 (+2.09%) | 9,241 |
| 18 May 2005 | INR | 650 | 688 | 640.05 | 661.2 | 132.24 | +3.25 (+0.49%) | 15,411 |
| 17 May 2005 | INR | 697 | 697 | 652.15 | 657.95 | 131.59 | -8.05 (-1.21%) | 6,063 |
| 16 May 2005 | INR | 624 | 679.8 | 623.9 | 666 | 133.2 | +50.4 (+8.19%) | 11,311 |
| 13 May 2005 | INR | 612 | 620 | 607 | 615.6 | 123.12 | +5.6 (+0.92%) | 5,247 |
| 12 May 2005 | INR | 607 | 620 | 604.4 | 610 | 122 | +17 (+2.87%) | 3,219 |
| 11 May 2005 | INR | 610.5 | 635 | 581 | 593 | 118.6 | -2.4 (-0.40%) | 13,116 |
| 10 May 2005 | INR | 525.25 | 595.4 | 525.25 | 595.4 | 119.08 | +54.4 (+10.06%) | 7,879 |
| 9 May 2005 | INR | 557.8 | 557.8 | 535 | 541 | 108.2 | -7 (-1.28%) | 5,043 |
| 6 May 2005 | INR | 535 | 550 | 526.25 | 548 | 109.6 | +4.15 (+0.76%) | 2,562 |
| 5 May 2005 | INR | 542.9 | 559 | 529.1 | 543.85 | 108.77 | +16.85 (+3.20%) | 2,790 |
| 4 May 2005 | INR | 530 | 530 | 518 | 527 | 105.4 | +4 (+0.76%) | 2,155 |
| 3 May 2005 | INR | 523 | 525 | 511 | 523 | 104.6 | +4.8 (+0.93%) | 2,306 |
| 2 May 2005 | INR | 530 | 530 | 509 | 518.2 | 103.64 | -6.8 (-1.30%) | 3,687 |
| 29 Apr 2005 | INR | 516.5 | 527 | 516.25 | 525 | 105 | 0.0 (0.0%) | 5,048 |
| 28 Apr 2005 | INR | 525 | 531 | 515 | 525 | 105 | -7 (-1.32%) | 1,403 |
| 27 Apr 2005 | INR | 526 | 532 | 523.8 | 532 | 106.4 | +4.5 (+0.85%) | 2,099 |
| 26 Apr 2005 | INR | 525.15 | 538 | 525.15 | 527.5 | 105.5 | +2.5 (+0.48%) | 1,078 |
| 25 Apr 2005 | INR | 551 | 568.5 | 525 | 525 | 105 | -14 (-2.60%) | 3,269 |
| 22 Apr 2005 | INR | 504.25 | 548.4 | 501 | 539 | 107.8 | +40 (+8.02%) | 8,007 |
| 21 Apr 2005 | INR | 496 | 509.95 | 490 | 499 | 99.8 | +11 (+2.25%) | 5,560 |
| 20 Apr 2005 | INR | 490 | 490 | 475 | 488 | 97.6 | +12 (+2.52%) | 1,676 |
| 19 Apr 2005 | INR | 510 | 510 | 475 | 476 | 95.2 | -7 (-1.45%) | 1,554 |
