| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2005 | INR | 342.1 | 344 | 335.05 | 335.1 | 335.1 | -7 (-2.05%) | 860 |
| 15 Jun 2005 | INR | 341.9 | 344.1 | 341 | 342.1 | 342.1 | +3.85 (+1.14%) | 1,447 |
| 14 Jun 2005 | INR | 340 | 345 | 337 | 338.25 | 338.25 | -1.75 (-0.51%) | 738 |
| 13 Jun 2005 | INR | 349.9 | 349.9 | 338 | 340 | 340 | -5 (-1.45%) | 2,050 |
| 10 Jun 2005 | INR | 333.2 | 348 | 333.2 | 345 | 345 | -0.25 (-0.07%) | 940 |
| 9 Jun 2005 | INR | 344.5 | 350 | 340.15 | 345.25 | 345.25 | +4.6 (+1.35%) | 1,598 |
| 8 Jun 2005 | INR | 356.5 | 356.5 | 339 | 340.65 | 340.65 | -2.35 (-0.69%) | 1,879 |
| 7 Jun 2005 | INR | 341.05 | 350 | 341.05 | 343 | 343 | -4.05 (-1.17%) | 5,005 |
| 6 Jun 2005 | INR | 0 | 0 | 0 | 347.05 | 347.05 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 347.05 | 347.05 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 348.5 | 351.5 | 345 | 347.05 | 347.05 | -1.05 (-0.30%) | 1,040 |
| 1 Jun 2005 | INR | 350 | 350.05 | 348 | 348.1 | 348.1 | -0.9 (-0.26%) | 982 |
| 31 May 2005 | INR | 352.8 | 352.8 | 346 | 349 | 349 | 0.0 (0.0%) | 356 |
| 30 May 2005 | INR | 353 | 361 | 348.55 | 349 | 349 | -2 (-0.57%) | 1,500 |
| 27 May 2005 | INR | 364.9 | 364.9 | 350 | 351 | 351 | -5.35 (-1.50%) | 1,444 |
| 26 May 2005 | INR | 370 | 370 | 356.1 | 356.35 | 356.35 | -7.65 (-2.10%) | 1,966 |
| 25 May 2005 | INR | 368.15 | 368.15 | 364 | 364 | 364 | +1.75 (+0.48%) | 25,560 |
| 24 May 2005 | INR | 355.05 | 364.45 | 355.05 | 362.25 | 362.25 | -0.4 (-0.11%) | 1,176 |
| 23 May 2005 | INR | 361 | 367 | 357 | 362.65 | 362.65 | +2.45 (+0.68%) | 2,132 |
| 20 May 2005 | INR | 363 | 366 | 359.25 | 360.2 | 360.2 | +0.2 (+0.06%) | 2,539 |
| 19 May 2005 | INR | 355.55 | 365.25 | 355.55 | 360 | 360 | +3.35 (+0.94%) | 11,086 |
| 18 May 2005 | INR | 354 | 364 | 332 | 356.65 | 356.65 | -3.05 (-0.85%) | 2,840 |
| 17 May 2005 | INR | 360 | 370 | 355 | 359.7 | 359.7 | -13.4 (-3.59%) | 51,641 |
| 16 May 2005 | INR | 380 | 389.5 | 365 | 373.1 | 373.1 | +0.45 (+0.12%) | 11,301 |
| 13 May 2005 | INR | 370 | 380 | 370 | 372.65 | 372.65 | +1.15 (+0.31%) | 2,304 |
| 12 May 2005 | INR | 368.55 | 374 | 368.55 | 371.5 | 371.5 | +6.5 (+1.78%) | 460 |
| 11 May 2005 | INR | 374.85 | 374.85 | 365 | 365 | 365 | -1.9 (-0.52%) | 275 |
| 10 May 2005 | INR | 350 | 395 | 345 | 366.9 | 366.9 | +4.1 (+1.13%) | 3,767 |
| 9 May 2005 | INR | 361.55 | 364.95 | 357 | 362.8 | 362.8 | -4.65 (-1.27%) | 2,631 |
| 6 May 2005 | INR | 365.05 | 367.45 | 361 | 367.45 | 367.45 | -2.55 (-0.69%) | 1,106 |
