| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2005 | INR | 540.05 | 555 | 540.05 | 545 | 545 | -10 (-1.80%) | 11,470 |
| 25 May 2005 | INR | 562 | 562 | 551.15 | 555 | 555 | -5 (-0.89%) | 3,230 |
| 24 May 2005 | INR | 574 | 574 | 541.6 | 560 | 560 | -8.9 (-1.56%) | 14,830 |
| 23 May 2005 | INR | 555 | 575 | 552 | 568.9 | 568.9 | +18.9 (+3.44%) | 32,330 |
| 20 May 2005 | INR | 547 | 553 | 547 | 550 | 550 | +9.95 (+1.84%) | 34,100 |
| 19 May 2005 | INR | 559 | 570 | 540 | 540.05 | 540.05 | -9.9 (-1.80%) | 14,850 |
| 18 May 2005 | INR | 546 | 551.75 | 546 | 549.95 | 549.95 | +0.95 (+0.17%) | 563,170 |
| 17 May 2005 | INR | 558 | 570.75 | 540 | 549 | 549 | -5.95 (-1.07%) | 433,280 |
| 16 May 2005 | INR | 574.5 | 576.45 | 540 | 554.95 | 554.95 | -7.55 (-1.34%) | 16,980 |
| 13 May 2005 | INR | 555 | 588.9 | 555 | 562.5 | 562.5 | -15.9 (-2.75%) | 33,960 |
| 12 May 2005 | INR | 589 | 597 | 575 | 578.4 | 578.4 | -10.6 (-1.80%) | 21,940 |
| 11 May 2005 | INR | 581 | 590 | 580.2 | 589 | 589 | -3 (-0.51%) | 31,590 |
| 10 May 2005 | INR | 582.9 | 595 | 577 | 592 | 592 | +13.35 (+2.31%) | 92,840 |
| 9 May 2005 | INR | 591.9 | 591.9 | 571.35 | 578.65 | 578.65 | -1.35 (-0.23%) | 32,290 |
| 6 May 2005 | INR | 569.7 | 595.5 | 559.05 | 580 | 580 | +11.05 (+1.94%) | 296,560 |
| 5 May 2005 | INR | 583.85 | 583.85 | 559 | 568.95 | 568.95 | +3.15 (+0.56%) | 364,190 |
| 4 May 2005 | INR | 541.9 | 574 | 532 | 565.8 | 565.8 | +22.7 (+4.18%) | 403,010 |
| 3 May 2005 | INR | 504.5 | 573 | 493.25 | 543.1 | 543.1 | +44.1 (+8.84%) | 864,270 |
| 2 May 2005 | INR | 498.25 | 502 | 490 | 499 | 499 | +3 (+0.60%) | 144,610 |
| 29 Apr 2005 | INR | 509 | 509 | 495 | 496 | 496 | +3 (+0.61%) | 63,420 |
| 28 Apr 2005 | INR | 488 | 523 | 484.1 | 493 | 493 | +15.5 (+3.25%) | 66,240 |
| 27 Apr 2005 | INR | 494 | 494 | 477.5 | 477.5 | 477.5 | -5.5 (-1.14%) | 1,830 |
| 26 Apr 2005 | INR | 470.1 | 490 | 470.1 | 483 | 483 | -1.5 (-0.31%) | 14,280 |
| 25 Apr 2005 | INR | 487.95 | 487.95 | 472.1 | 484.5 | 484.5 | -5.5 (-1.12%) | 4,440 |
| 22 Apr 2005 | INR | 471.25 | 490 | 462 | 490 | 490 | +20 (+4.26%) | 15,290 |
| 21 Apr 2005 | INR | 470 | 470 | 460 | 470 | 470 | -0.05 (-0.01%) | 149,750 |
| 20 Apr 2005 | INR | 469 | 484.95 | 465 | 470.05 | 470.05 | -9.95 (-2.07%) | 10,500 |
| 19 Apr 2005 | INR | 485 | 488 | 475 | 480 | 480 | -10 (-2.04%) | 273,910 |
| 18 Apr 2005 | INR | 475 | 490 | 450.3 | 490 | 490 | +25.1 (+5.40%) | 880,010 |
| 15 Apr 2005 | INR | 450 | 470 | 450 | 464.9 | 464.9 | -5.9 (-1.25%) | 19,480 |
