| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jun 2005 | INR | 163.2 | 163.2 | 158.65 | 161.5 | 323 | -0.425 (-0.26%) | 25,038 |
| 22 Jun 2005 | INR | 162.625 | 165.95 | 160.625 | 161.925 | 323.85 | -0.8 (-0.49%) | 20,333 |
| 21 Jun 2005 | INR | 160.2 | 163.975 | 157.825 | 162.725 | 325.45 | +3.625 (+2.28%) | 15,000 |
| 20 Jun 2005 | INR | 162.9 | 163 | 156.65 | 159.1 | 318.2 | -1.825 (-1.13%) | 22,087 |
| 17 Jun 2005 | INR | 167.2 | 167.5 | 159.5 | 160.925 | 321.85 | -4.275 (-2.59%) | 24,767 |
| 16 Jun 2005 | INR | 169.2 | 172 | 163.525 | 165.2 | 330.4 | -4.025 (-2.38%) | 43,862 |
| 15 Jun 2005 | INR | 165.125 | 170.75 | 165 | 169.225 | 338.45 | +4.7 (+2.86%) | 37,296 |
| 14 Jun 2005 | INR | 167 | 167 | 163.15 | 164.525 | 329.05 | -1.45 (-0.87%) | 24,605 |
| 13 Jun 2005 | INR | 166.85 | 167.425 | 164.25 | 165.975 | 331.95 | +0.625 (+0.38%) | 14,805 |
| 10 Jun 2005 | INR | 168 | 168.5 | 164.125 | 165.35 | 330.7 | -1.6 (-0.96%) | 17,965 |
| 9 Jun 2005 | INR | 168.475 | 168.5 | 165.3 | 166.95 | 333.9 | -0.325 (-0.19%) | 17,437 |
| 8 Jun 2005 | INR | 168 | 171.5 | 165.5 | 167.275 | 334.55 | +0.475 (+0.28%) | 44,338 |
| 7 Jun 2005 | INR | 165.25 | 168 | 164.3 | 166.8 | 333.6 | +2.55 (+1.55%) | 17,365 |
| 6 Jun 2005 | INR | 0 | 0 | 0 | 164.25 | 328.5 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 164.25 | 328.5 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 172.5 | 172.5 | 162.725 | 164.25 | 328.5 | -6.225 (-3.65%) | 47,448 |
| 1 Jun 2005 | INR | 168.75 | 174.225 | 168.75 | 170.475 | 340.95 | +2.2 (+1.31%) | 80,037 |
| 31 May 2005 | INR | 166.75 | 171.875 | 164.675 | 168.275 | 336.55 | +4.275 (+2.61%) | 64,895 |
| 30 May 2005 | INR | 169.85 | 169.85 | 162 | 164 | 328 | -3.4 (-2.03%) | 17,001 |
| 27 May 2005 | INR | 167 | 169.95 | 165.75 | 167.4 | 334.8 | +1.35 (+0.81%) | 31,119 |
| 26 May 2005 | INR | 166.5 | 168.2 | 165 | 166.05 | 332.1 | -0.9 (-0.54%) | 16,748 |
| 25 May 2005 | INR | 172.4 | 172.85 | 165.825 | 166.95 | 333.9 | -3.875 (-2.27%) | 35,516 |
| 24 May 2005 | INR | 170.25 | 173.5 | 169.3 | 170.825 | 341.65 | +2 (+1.18%) | 71,978 |
| 23 May 2005 | INR | 163.5 | 172.5 | 163.3 | 168.825 | 337.65 | +6.225 (+3.83%) | 120,262 |
| 20 May 2005 | INR | 165 | 165.35 | 160.05 | 162.6 | 325.2 | -2.2 (-1.33%) | 32,714 |
| 19 May 2005 | INR | 157.5 | 165.9 | 157.2 | 164.8 | 329.6 | +8.55 (+5.47%) | 50,764 |
| 18 May 2005 | INR | 157.5 | 159.5 | 155.1 | 156.25 | 312.5 | -1.625 (-1.03%) | 21,594 |
| 17 May 2005 | INR | 164.05 | 165.75 | 157 | 157.875 | 315.75 | -5.325 (-3.26%) | 35,118 |
| 16 May 2005 | INR | 162.35 | 167.5 | 161.7 | 163.2 | 326.4 | +2.075 (+1.29%) | 133,296 |
| 13 May 2005 | INR | 158.5 | 170.125 | 156.9 | 161.125 | 322.25 | +2.625 (+1.66%) | 165,076 |
