| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jun 2005 | INR | 541.35 | 550 | 520 | 549.95 | 549.95 | +4.95 (+0.91%) | 32,900 |
| 16 Jun 2005 | INR | 540 | 559 | 540 | 545 | 545 | +2.05 (+0.38%) | 30,650 |
| 15 Jun 2005 | INR | 599 | 599 | 540 | 542.95 | 542.95 | -6.95 (-1.26%) | 38,560 |
| 14 Jun 2005 | INR | 540.05 | 549.9 | 530 | 549.9 | 549.9 | +8.45 (+1.56%) | 53,830 |
| 13 Jun 2005 | INR | 548 | 548 | 540 | 541.45 | 541.45 | -11.7 (-2.12%) | 13,480 |
| 10 Jun 2005 | INR | 550 | 560 | 545.05 | 553.15 | 553.15 | +8 (+1.47%) | 23,700 |
| 9 Jun 2005 | INR | 540 | 552.8 | 540 | 545.15 | 545.15 | +6.65 (+1.23%) | 20,760 |
| 8 Jun 2005 | INR | 551.7 | 560 | 536 | 538.5 | 538.5 | -7.6 (-1.39%) | 51,550 |
| 7 Jun 2005 | INR | 545 | 556 | 541 | 546.1 | 546.1 | -13.9 (-2.48%) | 16,230 |
| 6 Jun 2005 | INR | 0 | 0 | 0 | 560 | 560 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 560 | 560 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 550 | 562.6 | 550 | 560 | 560 | +11 (+2.00%) | 60,950 |
| 1 Jun 2005 | INR | 562.45 | 562.45 | 548.05 | 549 | 549 | -2.95 (-0.53%) | 31,160 |
| 31 May 2005 | INR | 562.45 | 562.45 | 550 | 551.95 | 551.95 | +1 (+0.18%) | 19,580 |
| 30 May 2005 | INR | 573.9 | 577.9 | 550 | 550.95 | 550.95 | -18.05 (-3.17%) | 44,870 |
| 27 May 2005 | INR | 580.1 | 586 | 567.8 | 569 | 569 | -16 (-2.74%) | 50,530 |
| 26 May 2005 | INR | 579 | 590 | 577.05 | 585 | 585 | +4.4 (+0.76%) | 17,520 |
| 25 May 2005 | INR | 571.75 | 585 | 571.75 | 580.6 | 580.6 | -3.4 (-0.58%) | 23,490 |
| 24 May 2005 | INR | 576.5 | 589 | 572.5 | 584 | 584 | +7 (+1.21%) | 35,310 |
| 23 May 2005 | INR | 572.55 | 579 | 572.1 | 577 | 577 | +3 (+0.52%) | 26,470 |
| 20 May 2005 | INR | 575 | 577 | 571 | 574 | 574 | -2.75 (-0.48%) | 20,490 |
| 19 May 2005 | INR | 580 | 588 | 572.05 | 576.75 | 576.75 | +7.2 (+1.26%) | 19,780 |
| 18 May 2005 | INR | 555.45 | 573.7 | 555.45 | 569.55 | 569.55 | -0.85 (-0.15%) | 76,070 |
| 17 May 2005 | INR | 578 | 581.65 | 567 | 570.4 | 570.4 | -8 (-1.38%) | 23,370 |
| 16 May 2005 | INR | 577 | 590 | 571.15 | 578.4 | 578.4 | +12.6 (+2.23%) | 58,880 |
| 13 May 2005 | INR | 564.15 | 578 | 562 | 565.8 | 565.8 | +3.2 (+0.57%) | 92,370 |
| 12 May 2005 | INR | 566.8 | 577 | 557.05 | 562.6 | 562.6 | +1.45 (+0.26%) | 50,220 |
| 11 May 2005 | INR | 572.7 | 577 | 560 | 561.15 | 561.15 | -10.2 (-1.79%) | 27,120 |
| 10 May 2005 | INR | 576 | 582.95 | 565 | 571.35 | 571.35 | -7 (-1.21%) | 56,380 |
| 9 May 2005 | INR | 580 | 588.75 | 570 | 578.35 | 578.35 | +0.65 (+0.11%) | 48,520 |
