| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2005 | INR | 85.65 | 85.65 | 83.1 | 84 | 84 | -0.45 (-0.53%) | 1,075 |
| 30 May 2005 | INR | 86.5 | 87 | 84 | 84.45 | 84.45 | +1.45 (+1.75%) | 8,060 |
| 27 May 2005 | INR | 90.05 | 91 | 83 | 83 | 83 | -7 (-7.78%) | 7,289 |
| 26 May 2005 | INR | 91 | 91 | 89.35 | 90 | 90 | -0.05 (-0.06%) | 4,726 |
| 25 May 2005 | INR | 91 | 91.1 | 89.7 | 90.05 | 90.05 | +0.05 (+0.06%) | 4,292 |
| 24 May 2005 | INR | 91.1 | 93.35 | 90 | 90 | 90 | -1.05 (-1.15%) | 8,378 |
| 23 May 2005 | INR | 89 | 92 | 89 | 91.05 | 91.05 | +1.95 (+2.19%) | 9,885 |
| 20 May 2005 | INR | 91 | 91.5 | 89 | 89.1 | 89.1 | -1.6 (-1.76%) | 33,397 |
| 19 May 2005 | INR | 90 | 92.55 | 90 | 90.7 | 90.7 | +1.7 (+1.91%) | 15,108 |
| 18 May 2005 | INR | 88.2 | 90.8 | 86.5 | 89 | 89 | +1 (+1.14%) | 11,935 |
| 17 May 2005 | INR | 97.45 | 97.45 | 87.1 | 88 | 88 | -6.5 (-6.88%) | 13,360 |
| 16 May 2005 | INR | 87.9 | 97.7 | 87.5 | 94.5 | 94.5 | +9.5 (+11.18%) | 38,833 |
| 13 May 2005 | INR | 85 | 86.9 | 84.55 | 85 | 85 | +0.4 (+0.47%) | 12,404 |
| 12 May 2005 | INR | 84.1 | 85.3 | 84 | 84.6 | 84.6 | +1.65 (+1.99%) | 2,657 |
| 11 May 2005 | INR | 84.9 | 86 | 82.95 | 82.95 | 82.95 | -2.15 (-2.53%) | 2,176 |
| 10 May 2005 | INR | 90 | 90 | 82 | 85.1 | 85.1 | -1.9 (-2.18%) | 9,382 |
| 9 May 2005 | INR | 81.9 | 87 | 79 | 87 | 87 | +7 (+8.75%) | 6,745 |
| 6 May 2005 | INR | 77.5 | 80.5 | 77.5 | 80 | 80 | -0.05 (-0.06%) | 2,250 |
| 5 May 2005 | INR | 80 | 80.75 | 79.5 | 80.05 | 80.05 | +0.05 (+0.06%) | 3,195 |
| 4 May 2005 | INR | 80 | 80 | 79.25 | 80 | 80 | +1 (+1.27%) | 640 |
| 3 May 2005 | INR | 78.5 | 79.7 | 78.5 | 79 | 79 | -2 (-2.47%) | 470 |
| 2 May 2005 | INR | 78.8 | 81.9 | 78.7 | 81 | 81 | 0.0 (0.0%) | 1,900 |
| 29 Apr 2005 | INR | 75.05 | 81.5 | 75.05 | 81 | 81 | 0.0 (0.0%) | 2,813 |
| 28 Apr 2005 | INR | 79 | 81.15 | 79 | 81 | 81 | -0.15 (-0.18%) | 2,201 |
| 27 Apr 2005 | INR | 82.8 | 82.8 | 80.3 | 81.15 | 81.15 | -0.85 (-1.04%) | 450 |
| 26 Apr 2005 | INR | 81 | 82.5 | 80.3 | 82 | 82 | -0.45 (-0.55%) | 2,810 |
| 25 Apr 2005 | INR | 80 | 82.5 | 80 | 82.45 | 82.45 | +2.45 (+3.06%) | 2,414 |
| 22 Apr 2005 | INR | 80 | 81 | 80 | 80 | 80 | -1 (-1.23%) | 1,100 |
| 21 Apr 2005 | INR | 81 | 82 | 81 | 81 | 81 | -1 (-1.22%) | 941 |
| 20 Apr 2005 | INR | 83 | 83 | 80 | 82 | 82 | +1 (+1.23%) | 8,924 |
