| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jun 2005 | INR | 805 | 805 | 787 | 800 | 800 | +5 (+0.63%) | 326 |
| 14 Jun 2005 | INR | 799.9 | 804.8 | 780 | 795 | 795 | +5.1 (+0.65%) | 597 |
| 13 Jun 2005 | INR | 865 | 868.6 | 780 | 789.9 | 789.9 | -3.1 (-0.39%) | 1,847 |
| 10 Jun 2005 | INR | 780 | 797 | 770 | 793 | 793 | +38 (+5.03%) | 1,299 |
| 9 Jun 2005 | INR | 760 | 785.4 | 755 | 755 | 755 | -5 (-0.66%) | 847 |
| 8 Jun 2005 | INR | 809.9 | 809.9 | 760 | 760 | 760 | -22.95 (-2.93%) | 767 |
| 7 Jun 2005 | INR | 837.8 | 839.95 | 780 | 782.95 | 782.95 | +9.95 (+1.29%) | 1,413 |
| 6 Jun 2005 | INR | 0 | 0 | 0 | 773 | 773 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 773 | 773 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 750 | 799 | 733 | 773 | 773 | +18 (+2.38%) | 1,482 |
| 1 Jun 2005 | INR | 705 | 760 | 705 | 755 | 755 | +54 (+7.70%) | 1,559 |
| 31 May 2005 | INR | 700 | 702 | 696.1 | 701 | 701 | +0.8 (+0.11%) | 525 |
| 30 May 2005 | INR | 710.1 | 715 | 695 | 700.2 | 700.2 | -29.8 (-4.08%) | 2,715 |
| 27 May 2005 | INR | 730 | 750 | 701.3 | 730 | 730 | +25 (+3.55%) | 3,459 |
| 26 May 2005 | INR | 667.75 | 710 | 667.75 | 705 | 705 | -7.55 (-1.06%) | 171 |
| 25 May 2005 | INR | 675.3 | 720 | 675.3 | 712.55 | 712.55 | +47.55 (+7.15%) | 1,235 |
| 24 May 2005 | INR | 694.9 | 695 | 640 | 665 | 665 | -10 (-1.48%) | 1,270 |
| 23 May 2005 | INR | 694 | 694 | 655 | 675 | 675 | +19.05 (+2.90%) | 485 |
| 20 May 2005 | INR | 690 | 690 | 637 | 655.95 | 655.95 | -19.25 (-2.85%) | 515 |
| 19 May 2005 | INR | 691 | 711.4 | 675.2 | 675.2 | 675.2 | -9.8 (-1.43%) | 542 |
| 18 May 2005 | INR | 690 | 717.9 | 633 | 685 | 685 | -15 (-2.14%) | 431 |
| 17 May 2005 | INR | 746.8 | 746.8 | 700 | 700 | 700 | -52.55 (-6.98%) | 855 |
| 16 May 2005 | INR | 750 | 759.95 | 725 | 752.55 | 752.55 | -7.45 (-0.98%) | 1,978 |
| 13 May 2005 | INR | 710 | 760 | 685.2 | 760 | 760 | +65.9 (+9.49%) | 4,444 |
| 12 May 2005 | INR | 759.9 | 759.9 | 680 | 694.1 | 694.1 | -1.75 (-0.25%) | 3,355 |
| 11 May 2005 | INR | 704 | 704.95 | 666 | 695.85 | 695.85 | +54.95 (+8.57%) | 7,700 |
| 10 May 2005 | INR | 585 | 640.9 | 585 | 640.9 | 640.9 | +58.25 (+10.00%) | 4,971 |
| 9 May 2005 | INR | 570 | 594.9 | 567.1 | 582.65 | 582.65 | +21.55 (+3.84%) | 4,343 |
| 6 May 2005 | INR | 565.9 | 585 | 561.1 | 561.1 | 561.1 | +5.8 (+1.04%) | 1,650 |
| 5 May 2005 | INR | 553.5 | 569 | 549 | 555.3 | 555.3 | +5.3 (+0.96%) | 1,138 |
