| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jun 2005 | INR | 304.1 | 308.5 | 300.25 | 308.5 | 61.7 | +0.5 (+0.16%) | 36,835 |
| 16 Jun 2005 | INR | 315 | 315 | 308 | 308 | 61.6 | -5 (-1.60%) | 1,910 |
| 15 Jun 2005 | INR | 307.5 | 315 | 305 | 313 | 62.6 | +9 (+2.96%) | 4,320 |
| 14 Jun 2005 | INR | 312 | 315 | 303.15 | 304 | 60.8 | -5 (-1.62%) | 24,045 |
| 13 Jun 2005 | INR | 323.9 | 323.95 | 305.25 | 309 | 61.8 | -8.1 (-2.55%) | 6,780 |
| 10 Jun 2005 | INR | 323 | 323 | 317.1 | 317.1 | 63.42 | -4.9 (-1.52%) | 5,740 |
| 9 Jun 2005 | INR | 325 | 328.9 | 318.05 | 322 | 64.4 | -8 (-2.42%) | 9,835 |
| 8 Jun 2005 | INR | 326 | 332 | 312.15 | 330 | 66 | +6.9 (+2.14%) | 50,185 |
| 7 Jun 2005 | INR | 317.9 | 324.4 | 312.05 | 323.1 | 64.62 | +23.05 (+7.68%) | 17,150 |
| 6 Jun 2005 | INR | 0 | 0 | 0 | 300.05 | 60.01 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 300.05 | 60.01 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 304.75 | 305 | 300 | 300.05 | 60.01 | -0.05 (-0.02%) | 35,890 |
| 1 Jun 2005 | INR | 300.2 | 305 | 300 | 300.1 | 60.02 | -2.9 (-0.96%) | 4,200 |
| 31 May 2005 | INR | 305 | 308 | 300 | 303 | 60.6 | -6 (-1.94%) | 18,450 |
| 30 May 2005 | INR | 301.05 | 309 | 301.05 | 309 | 61.8 | +5 (+1.64%) | 28,800 |
| 27 May 2005 | INR | 306.05 | 309 | 303.1 | 304 | 60.8 | -3.15 (-1.03%) | 10,930 |
| 26 May 2005 | INR | 309 | 314 | 307.05 | 307.15 | 61.43 | +0.65 (+0.21%) | 5,200 |
| 25 May 2005 | INR | 309.75 | 311 | 306 | 306.5 | 61.3 | -5.5 (-1.76%) | 7,940 |
| 24 May 2005 | INR | 314 | 315 | 303.6 | 312 | 62.4 | +5.05 (+1.65%) | 7,455 |
| 23 May 2005 | INR | 290 | 310 | 290 | 306.95 | 61.39 | +6.95 (+2.32%) | 9,655 |
| 20 May 2005 | INR | 296.3 | 304.9 | 296.3 | 300 | 60 | -0.1 (-0.03%) | 380,040 |
| 19 May 2005 | INR | 299.9 | 305 | 299.9 | 300.1 | 60.02 | +6.1 (+2.07%) | 48,420 |
| 18 May 2005 | INR | 293 | 300 | 281.8 | 294 | 58.8 | -2.15 (-0.73%) | 8,555 |
| 17 May 2005 | INR | 307 | 307 | 296.15 | 296.15 | 59.23 | -5.35 (-1.77%) | 5,000 |
| 16 May 2005 | INR | 304.55 | 309.4 | 290 | 301.5 | 60.3 | -4.6 (-1.50%) | 14,500 |
| 13 May 2005 | INR | 306.4 | 310 | 304 | 306.1 | 61.22 | +0.1 (+0.03%) | 15,850 |
| 12 May 2005 | INR | 308.5 | 308.5 | 302 | 306 | 61.2 | +2.1 (+0.69%) | 16,755 |
| 11 May 2005 | INR | 306 | 308.75 | 299.05 | 303.9 | 60.78 | +2.75 (+0.91%) | 26,215 |
| 10 May 2005 | INR | 292 | 306 | 287 | 301.15 | 60.23 | +9.75 (+3.35%) | 38,205 |
| 9 May 2005 | INR | 282.15 | 292 | 282.1 | 291.4 | 58.28 | +3.35 (+1.16%) | 34,900 |
