| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2005 | INR | 2,836.5 | 2,895 | 2,836.5 | 2,871.75 | 287.175 | +38.25 (+1.35%) | 8,000 |
| 30 May 2005 | INR | 2,848.5 | 2,947.5 | 2,790 | 2,833.5 | 283.35 | -63 (-2.18%) | 28,000 |
| 27 May 2005 | INR | 2,896.5 | 2,896.5 | 2,896.5 | 2,896.5 | 289.65 | 0.0 (0.0%) | 0 |
| 26 May 2005 | INR | 2,943.75 | 2,955 | 2,872.5 | 2,896.5 | 289.65 | -22.5 (-0.77%) | 11,000 |
| 25 May 2005 | INR | 2,907 | 2,956.5 | 2,881.5 | 2,919 | 291.9 | +31.5 (+1.09%) | 20,700 |
| 24 May 2005 | INR | 3,057 | 3,057 | 2,857.5 | 2,887.5 | 288.75 | -126 (-4.18%) | 36,400 |
| 23 May 2005 | INR | 2,924.25 | 3,150 | 2,895 | 3,013.5 | 301.35 | +117.75 (+4.07%) | 123,200 |
| 20 May 2005 | INR | 2,683.5 | 3,029.25 | 2,580 | 2,895.75 | 289.575 | +339 (+13.26%) | 254,300 |
| 19 May 2005 | INR | 2,446.5 | 2,595 | 2,446.5 | 2,556.75 | 255.675 | +20.25 (+0.80%) | 4,800 |
| 18 May 2005 | INR | 2,536.5 | 2,536.5 | 2,536.5 | 2,536.5 | 253.65 | 0.0 (0.0%) | 0 |
| 17 May 2005 | INR | 2,625 | 2,625 | 2,535 | 2,536.5 | 253.65 | -51 (-1.97%) | 10,500 |
| 16 May 2005 | INR | 2,341.5 | 2,606.25 | 2,341.5 | 2,587.5 | 258.75 | +68.25 (+2.71%) | 20,600 |
| 13 May 2005 | INR | 2,475 | 2,533.5 | 2,475 | 2,519.25 | 251.925 | +41.25 (+1.66%) | 11,000 |
| 12 May 2005 | INR | 2,459.25 | 2,490 | 2,459.25 | 2,478 | 247.8 | +26.25 (+1.07%) | 4,500 |
| 11 May 2005 | INR | 2,326.5 | 2,470.5 | 2,326.5 | 2,451.75 | 245.175 | +48.75 (+2.03%) | 7,400 |
| 10 May 2005 | INR | 2,356.5 | 2,458.5 | 2,355 | 2,403 | 240.3 | +27 (+1.14%) | 10,500 |
| 9 May 2005 | INR | 2,456.25 | 2,520 | 2,355.75 | 2,376 | 237.6 | -112.5 (-4.52%) | 19,600 |
| 6 May 2005 | INR | 2,512.5 | 2,646 | 2,460 | 2,488.5 | 248.85 | -2.25 (-0.09%) | 48,400 |
| 5 May 2005 | INR | 2,490 | 2,535 | 2,469.75 | 2,490.75 | 249.075 | +21 (+0.85%) | 6,500 |
| 4 May 2005 | INR | 2,452.5 | 2,484 | 2,430.75 | 2,469.75 | 246.975 | +51.75 (+2.14%) | 2,600 |
| 3 May 2005 | INR | 2,430.75 | 2,490 | 2,400 | 2,418 | 241.8 | +0.75 (+0.03%) | 3,600 |
| 2 May 2005 | INR | 2,385.75 | 2,454.75 | 2,385 | 2,417.25 | 241.725 | +42.75 (+1.80%) | 1,400 |
| 29 Apr 2005 | INR | 2,603.25 | 2,603.25 | 2,355 | 2,374.5 | 237.45 | -129 (-5.15%) | 2,700 |
| 28 Apr 2005 | INR | 2,505 | 2,535 | 2,484.75 | 2,503.5 | 250.35 | -4.5 (-0.18%) | 2,300 |
| 27 Apr 2005 | INR | 2,505 | 2,556 | 2,433.75 | 2,508 | 250.8 | +45 (+1.83%) | 7,400 |
| 26 Apr 2005 | INR | 2,532 | 2,532 | 2,415 | 2,463 | 246.3 | +39 (+1.61%) | 3,300 |
| 25 Apr 2005 | INR | 2,430 | 2,452.5 | 2,407.5 | 2,424 | 242.4 | +21.75 (+0.91%) | 4,900 |
| 22 Apr 2005 | INR | 2,385 | 2,429.25 | 2,370 | 2,402.25 | 240.225 | +21.75 (+0.91%) | 2,800 |
| 21 Apr 2005 | INR | 2,295 | 2,391 | 2,295 | 2,380.5 | 238.05 | +81.75 (+3.56%) | 3,400 |
| 20 Apr 2005 | INR | 2,355 | 2,355 | 2,220 | 2,298.75 | 229.875 | -26.25 (-1.13%) | 5,100 |
