| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jun 2005 | INR | 0 | 0 | 0 | 65.6 | 32.8 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 65.6 | 32.8 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 66.25 | 67 | 65 | 65.6 | 32.8 | -0.4 (-0.61%) | 3,780 |
| 1 Jun 2005 | INR | 66.05 | 68 | 65.6 | 66 | 33 | +0.1 (+0.15%) | 8,357 |
| 31 May 2005 | INR | 65.7 | 68 | 65.05 | 65.9 | 32.95 | +0.25 (+0.38%) | 1,246 |
| 30 May 2005 | INR | 67.9 | 68 | 65.65 | 65.65 | 32.825 | -0.9 (-1.35%) | 1,472 |
| 27 May 2005 | INR | 67.1 | 68.95 | 66.1 | 66.55 | 33.275 | -0.8 (-1.19%) | 5,860 |
| 26 May 2005 | INR | 66.5 | 69 | 66.5 | 67.35 | 33.675 | -0.65 (-0.96%) | 933 |
| 25 May 2005 | INR | 69.7 | 69.7 | 68 | 68 | 34 | -0.75 (-1.09%) | 10,650 |
| 24 May 2005 | INR | 68.5 | 69.95 | 68.05 | 68.75 | 34.375 | +0.9 (+1.33%) | 9,525 |
| 23 May 2005 | INR | 67.2 | 69 | 66.55 | 67.85 | 33.925 | +0.65 (+0.97%) | 3,750 |
| 20 May 2005 | INR | 67 | 68.8 | 67 | 67.2 | 33.6 | +0.15 (+0.22%) | 5,485 |
| 19 May 2005 | INR | 68.4 | 69.1 | 67.05 | 67.05 | 33.525 | -1.05 (-1.54%) | 5,850 |
| 18 May 2005 | INR | 67 | 69 | 67 | 68.1 | 34.05 | -0.5 (-0.73%) | 5,637 |
| 17 May 2005 | INR | 71 | 71 | 68.05 | 68.6 | 34.3 | -1.4 (-2%) | 14,655 |
| 16 May 2005 | INR | 70 | 73 | 69.05 | 70 | 35 | +1.35 (+1.97%) | 26,434 |
| 13 May 2005 | INR | 67 | 69.5 | 67 | 68.65 | 34.325 | +1.65 (+2.46%) | 16,012 |
| 12 May 2005 | INR | 66 | 67.1 | 66 | 67 | 33.5 | +1.5 (+2.29%) | 3,790 |
| 11 May 2005 | INR | 62.9 | 68.5 | 62.9 | 65.5 | 32.75 | -1.6 (-2.38%) | 9,597 |
| 10 May 2005 | INR | 65 | 69.1 | 65 | 67.1 | 33.55 | +1.8 (+2.76%) | 16,106 |
| 9 May 2005 | INR | 64 | 65.7 | 63.85 | 65.3 | 32.65 | +1.65 (+2.59%) | 7,558 |
| 6 May 2005 | INR | 62.25 | 64 | 62.25 | 63.65 | 31.825 | +1.25 (+2.00%) | 3,940 |
| 5 May 2005 | INR | 64.3 | 65.45 | 62.4 | 62.4 | 31.2 | 0.0 (0.0%) | 7,396 |
| 4 May 2005 | INR | 62.9 | 63.05 | 62.1 | 62.4 | 31.2 | -0.55 (-0.87%) | 2,925 |
| 3 May 2005 | INR | 61.5 | 63 | 61.5 | 62.95 | 31.475 | +2.45 (+4.05%) | 4,737 |
| 2 May 2005 | INR | 61.5 | 61.75 | 60.2 | 60.5 | 30.25 | -1.25 (-2.02%) | 3,171 |
| 29 Apr 2005 | INR | 62.05 | 62.4 | 60.5 | 61.75 | 30.875 | -1.5 (-2.37%) | 4,732 |
| 28 Apr 2005 | INR | 62.7 | 63.25 | 62.3 | 63.25 | 31.625 | +0.75 (+1.20%) | 3,475 |
| 27 Apr 2005 | INR | 64.9 | 65.4 | 62.5 | 62.5 | 31.25 | -0.7 (-1.11%) | 1,674 |
| 26 Apr 2005 | INR | 64.7 | 65.1 | 63.2 | 63.2 | 31.6 | -1.1 (-1.71%) | 5,725 |
