| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2005 | INR | 345 | 347 | 325.1 | 331.95 | 331.95 | -9.9 (-2.90%) | 3,626 |
| 15 Jun 2005 | INR | 346.4 | 353 | 338.5 | 341.85 | 341.85 | -2.15 (-0.63%) | 17,946 |
| 14 Jun 2005 | INR | 330 | 352 | 330 | 344 | 344 | +18 (+5.52%) | 56,454 |
| 13 Jun 2005 | INR | 323.9 | 328 | 318.15 | 326 | 326 | +6 (+1.88%) | 66,155 |
| 10 Jun 2005 | INR | 317.35 | 322 | 307.5 | 320 | 320 | +13 (+4.23%) | 3,210 |
| 9 Jun 2005 | INR | 301.5 | 310.1 | 301.5 | 307 | 307 | -3 (-0.97%) | 637 |
| 8 Jun 2005 | INR | 321.95 | 321.95 | 305.1 | 310 | 310 | -7.6 (-2.39%) | 1,116 |
| 7 Jun 2005 | INR | 323.9 | 325 | 311.2 | 317.6 | 317.6 | +15.6 (+5.17%) | 3,194 |
| 6 Jun 2005 | INR | 0 | 0 | 0 | 302 | 302 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 302 | 302 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 297.15 | 302 | 296 | 302 | 302 | +2 (+0.67%) | 2,924 |
| 1 Jun 2005 | INR | 304.9 | 305 | 295 | 300 | 300 | 0.0 (0.0%) | 1,262 |
| 31 May 2005 | INR | 297.45 | 307 | 294.5 | 300 | 300 | 0.0 (0.0%) | 5,064 |
| 30 May 2005 | INR | 293 | 300 | 290.5 | 300 | 300 | +8.9 (+3.06%) | 28,137 |
| 27 May 2005 | INR | 302 | 302 | 291 | 291.1 | 291.1 | -10.9 (-3.61%) | 2,060 |
| 26 May 2005 | INR | 285 | 302 | 285 | 302 | 302 | +11 (+3.78%) | 7,826 |
| 25 May 2005 | INR | 290 | 293 | 290 | 291 | 291 | +3.5 (+1.22%) | 3,089 |
| 24 May 2005 | INR | 290.25 | 290.25 | 286 | 287.5 | 287.5 | -6.4 (-2.18%) | 529 |
| 23 May 2005 | INR | 296 | 297.5 | 290 | 293.9 | 293.9 | +3.45 (+1.19%) | 1,928 |
| 20 May 2005 | INR | 291 | 292.5 | 288.15 | 290.45 | 290.45 | +3.8 (+1.33%) | 7,288 |
| 19 May 2005 | INR | 300 | 300 | 285.05 | 286.65 | 286.65 | -2 (-0.69%) | 3,843 |
| 18 May 2005 | INR | 293 | 293.95 | 286.2 | 288.65 | 288.65 | -6.3 (-2.14%) | 1,565 |
| 17 May 2005 | INR | 295 | 300.85 | 292.4 | 294.95 | 294.95 | -5.05 (-1.68%) | 6,292 |
| 16 May 2005 | INR | 292.5 | 304.8 | 292.5 | 300 | 300 | -1.25 (-0.41%) | 8,575 |
| 13 May 2005 | INR | 293 | 312 | 293 | 301.25 | 301.25 | +12.25 (+4.24%) | 10,077 |
| 12 May 2005 | INR | 285.05 | 298.4 | 285.05 | 289 | 289 | -3.65 (-1.25%) | 4,494 |
| 11 May 2005 | INR | 295.1 | 295.1 | 286 | 292.65 | 292.65 | -4.25 (-1.43%) | 7,246 |
| 10 May 2005 | INR | 301 | 305 | 292.5 | 296.9 | 296.9 | -4.55 (-1.51%) | 1,896 |
| 9 May 2005 | INR | 286.15 | 324 | 285.15 | 301.45 | 301.45 | +11.45 (+3.95%) | 44,932 |
| 6 May 2005 | INR | 283 | 290.95 | 281.5 | 290 | 290 | +1.15 (+0.40%) | 4,222 |
