| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2005 | INR | 504.5 | 514 | 504.5 | 510.9 | 510.9 | +5.9 (+1.17%) | 5,055 |
| 15 Jun 2005 | INR | 490.3 | 509.4 | 490.3 | 505 | 505 | +2 (+0.40%) | 3,941 |
| 14 Jun 2005 | INR | 493 | 505 | 493 | 503 | 503 | +13 (+2.65%) | 7,054 |
| 13 Jun 2005 | INR | 512.3 | 516 | 483.15 | 490 | 490 | -16.05 (-3.17%) | 5,133 |
| 10 Jun 2005 | INR | 510 | 510 | 504.15 | 506.05 | 506.05 | -1.2 (-0.24%) | 134,430 |
| 9 Jun 2005 | INR | 508.5 | 509 | 504.05 | 507.25 | 507.25 | -0.5 (-0.10%) | 6,247 |
| 8 Jun 2005 | INR | 512 | 512 | 505 | 507.75 | 507.75 | -2.25 (-0.44%) | 7,905 |
| 7 Jun 2005 | INR | 519 | 520.2 | 507.7 | 510 | 510 | -6 (-1.16%) | 20,442 |
| 6 Jun 2005 | INR | 0 | 0 | 0 | 516 | 516 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 516 | 516 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 503.05 | 519 | 503.05 | 516 | 516 | +11.05 (+2.19%) | 6,475 |
| 1 Jun 2005 | INR | 500 | 511.95 | 497.2 | 504.95 | 504.95 | +10.1 (+2.04%) | 15,429 |
| 31 May 2005 | INR | 500 | 509 | 489.75 | 494.85 | 494.85 | +0.4 (+0.08%) | 30,215 |
| 30 May 2005 | INR | 478 | 505 | 471.25 | 494.45 | 494.45 | +17.45 (+3.66%) | 9,273 |
| 27 May 2005 | INR | 484.05 | 486 | 477 | 477 | 477 | -4.3 (-0.89%) | 7,515 |
| 26 May 2005 | INR | 486 | 496.9 | 478.5 | 481.3 | 481.3 | -6.7 (-1.37%) | 4,635 |
| 25 May 2005 | INR | 498 | 499.95 | 488 | 488 | 488 | -15 (-2.98%) | 5,768 |
| 24 May 2005 | INR | 486 | 503 | 477 | 503 | 503 | +17 (+3.50%) | 8,518 |
| 23 May 2005 | INR | 480 | 510 | 480 | 486 | 486 | -4 (-0.82%) | 3,443 |
| 20 May 2005 | INR | 495 | 497.9 | 490 | 490 | 490 | -1.95 (-0.40%) | 3,060 |
| 19 May 2005 | INR | 495.1 | 500 | 490 | 491.95 | 491.95 | -7.05 (-1.41%) | 3,604 |
| 18 May 2005 | INR | 494.75 | 500 | 490.05 | 499 | 499 | +2.4 (+0.48%) | 2,662 |
| 17 May 2005 | INR | 503 | 503 | 492 | 496.6 | 496.6 | -2.7 (-0.54%) | 15,098 |
| 16 May 2005 | INR | 505.75 | 506 | 495 | 499.3 | 499.3 | -0.55 (-0.11%) | 4,193 |
| 13 May 2005 | INR | 514 | 515 | 496 | 499.85 | 499.85 | -6.25 (-1.23%) | 64,048 |
| 12 May 2005 | INR | 500 | 513.9 | 500 | 506.1 | 506.1 | +1.1 (+0.22%) | 3,718 |
| 11 May 2005 | INR | 494 | 509 | 494 | 505 | 505 | +13.95 (+2.84%) | 53,294 |
| 10 May 2005 | INR | 468 | 505 | 468 | 491.05 | 491.05 | +25.85 (+5.56%) | 121,515 |
| 9 May 2005 | INR | 467 | 469.9 | 463 | 465.2 | 465.2 | -1.8 (-0.39%) | 5,563 |
| 6 May 2005 | INR | 465 | 474.9 | 462.55 | 467 | 467 | -2 (-0.43%) | 9,325 |
