| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2005 | INR | 86 | 86 | 82 | 82.2 | 82.2 | -3.8 (-4.42%) | 600 |
| 6 Jun 2005 | INR | 85.95 | 86 | 82.9 | 86 | 86 | +4 (+4.88%) | 160 |
| 3 Jun 2005 | INR | 82 | 82 | 82 | 82 | 82 | -3 (-3.53%) | 80 |
| 2 Jun 2005 | INR | 83 | 85 | 83 | 85 | 85 | 0.0 (0.0%) | 568 |
| 1 Jun 2005 | INR | 85.9 | 86 | 82.05 | 85 | 85 | +1.5 (+1.80%) | 11,218 |
| 31 May 2005 | INR | 86 | 87.5 | 83.5 | 83.5 | 83.5 | -1.5 (-1.76%) | 745 |
| 30 May 2005 | INR | 93.7 | 93.7 | 85 | 85 | 85 | -4 (-4.49%) | 9,483 |
| 27 May 2005 | INR | 86.25 | 89.8 | 82.55 | 89 | 89 | +4.9 (+5.83%) | 3,319 |
| 26 May 2005 | INR | 82.5 | 89 | 81.8 | 84.1 | 84.1 | -2.5 (-2.89%) | 1,847 |
| 25 May 2005 | INR | 90 | 93.9 | 85.4 | 86.6 | 86.6 | -3.05 (-3.40%) | 2,112 |
| 24 May 2005 | INR | 83.8 | 89.65 | 78.05 | 89.65 | 89.65 | +8.15 (+10%) | 5,769 |
| 23 May 2005 | INR | 76 | 81.75 | 76 | 81.5 | 81.5 | +6 (+7.95%) | 5,742 |
| 20 May 2005 | INR | 76 | 76 | 73.65 | 75.5 | 75.5 | -2.3 (-2.96%) | 352 |
| 19 May 2005 | INR | 73.2 | 77.95 | 73.1 | 77.8 | 77.8 | +4.8 (+6.58%) | 1,501 |
| 18 May 2005 | INR | 69.05 | 75.5 | 69.05 | 73 | 73 | +0.55 (+0.76%) | 9,161 |
| 17 May 2005 | INR | 75 | 76 | 71.35 | 72.45 | 72.45 | -2.55 (-3.40%) | 9,314 |
| 16 May 2005 | INR | 69 | 77 | 69 | 75 | 75 | -1 (-1.32%) | 674 |
| 13 May 2005 | INR | 78.9 | 78.9 | 72.6 | 76 | 76 | +1.4 (+1.88%) | 10,109 |
| 12 May 2005 | INR | 69.5 | 74.9 | 69.5 | 74.6 | 74.6 | +5.1 (+7.34%) | 2,765 |
| 11 May 2005 | INR | 73 | 74 | 68.1 | 69.5 | 69.5 | +0.5 (+0.72%) | 10,291 |
| 10 May 2005 | INR | 75.35 | 75.4 | 66.3 | 69 | 69 | +0.7 (+1.02%) | 4,197 |
| 9 May 2005 | INR | 71.2 | 71.2 | 67 | 68.3 | 68.3 | -3.1 (-4.34%) | 1,550 |
| 6 May 2005 | INR | 71.5 | 71.5 | 64.6 | 71.4 | 71.4 | +4.65 (+6.97%) | 14 |
| 5 May 2005 | INR | 65 | 70.5 | 62 | 66.75 | 66.75 | +1.75 (+2.69%) | 6,530 |
| 4 May 2005 | INR | 66.1 | 67.95 | 64.55 | 65 | 65 | -4.7 (-6.74%) | 1,247 |
| 3 May 2005 | INR | 66 | 69.7 | 65.6 | 69.7 | 69.7 | +2.9 (+4.34%) | 7,226 |
| 2 May 2005 | INR | 67.05 | 67.05 | 65 | 66.8 | 66.8 | -2.2 (-3.19%) | 750 |
| 29 Apr 2005 | INR | 74.65 | 74.65 | 69 | 69 | 69 | -2.5 (-3.50%) | 4,040 |
| 28 Apr 2005 | INR | 71.15 | 71.6 | 71.1 | 71.5 | 71.5 | +0.2 (+0.28%) | 250 |
| 27 Apr 2005 | INR | 77.7 | 77.7 | 68 | 71.3 | 71.3 | -2.7 (-3.65%) | 2,580 |
