| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jun 2005 | INR | 619.95 | 624 | 615 | 619 | 61.9 | +8 (+1.31%) | 625 |
| 14 Jun 2005 | INR | 620 | 625 | 611 | 611 | 61.1 | +1 (+0.16%) | 1,196 |
| 13 Jun 2005 | INR | 615 | 618.85 | 602.35 | 610 | 61 | +2 (+0.33%) | 370 |
| 10 Jun 2005 | INR | 600 | 619.95 | 600 | 608 | 60.8 | -10.75 (-1.74%) | 507 |
| 9 Jun 2005 | INR | 601 | 623.9 | 601 | 618.75 | 61.875 | -5.5 (-0.88%) | 406 |
| 8 Jun 2005 | INR | 634.45 | 635 | 616.05 | 624.25 | 62.425 | +3.75 (+0.60%) | 659 |
| 7 Jun 2005 | INR | 670 | 670 | 616 | 620.5 | 62.05 | +29.5 (+4.99%) | 556 |
| 6 Jun 2005 | INR | 0 | 0 | 0 | 591 | 59.1 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 591 | 59.1 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 602 | 605 | 590 | 591 | 59.1 | -0.1 (-0.02%) | 371 |
| 1 Jun 2005 | INR | 614.9 | 614.9 | 590 | 591.1 | 59.11 | +3.95 (+0.67%) | 365 |
| 31 May 2005 | INR | 600 | 600 | 586 | 587.15 | 58.715 | -2.45 (-0.42%) | 459 |
| 30 May 2005 | INR | 619.95 | 619.95 | 586 | 589.6 | 58.96 | -23.75 (-3.87%) | 921 |
| 27 May 2005 | INR | 629 | 635 | 600.65 | 613.35 | 61.335 | -3.65 (-0.59%) | 3,208 |
| 26 May 2005 | INR | 624.85 | 625 | 613.1 | 617 | 61.7 | +9.95 (+1.64%) | 3,015 |
| 25 May 2005 | INR | 623 | 625 | 605.3 | 607.05 | 60.705 | -11.45 (-1.85%) | 2,000 |
| 24 May 2005 | INR | 616.5 | 629.95 | 601 | 618.5 | 61.85 | +1.8 (+0.29%) | 553 |
| 23 May 2005 | INR | 598.05 | 620 | 598.05 | 616.7 | 61.67 | +12.05 (+1.99%) | 1,851 |
| 20 May 2005 | INR | 615 | 618 | 598 | 604.65 | 60.465 | -9.2 (-1.50%) | 647 |
| 19 May 2005 | INR | 616 | 618 | 604 | 613.85 | 61.385 | +3.85 (+0.63%) | 614 |
| 18 May 2005 | INR | 555 | 612 | 555 | 610 | 61 | +32.35 (+5.60%) | 632 |
| 17 May 2005 | INR | 640 | 640 | 573.55 | 577.65 | 57.765 | -59.6 (-9.35%) | 1,727 |
| 16 May 2005 | INR | 683 | 683.85 | 629.55 | 637.25 | 63.725 | +15.55 (+2.50%) | 3,135 |
| 13 May 2005 | INR | 574.8 | 621.7 | 574.8 | 621.7 | 62.17 | +56.5 (+10.00%) | 1,550 |
| 12 May 2005 | INR | 555 | 569.9 | 542.1 | 565.2 | 56.52 | +26.2 (+4.86%) | 966 |
| 11 May 2005 | INR | 530 | 548 | 526 | 539 | 53.9 | +2 (+0.37%) | 3,114 |
| 10 May 2005 | INR | 550 | 550 | 536 | 537 | 53.7 | -8 (-1.47%) | 359 |
| 9 May 2005 | INR | 565 | 565 | 542.1 | 545 | 54.5 | -9.9 (-1.78%) | 720 |
| 6 May 2005 | INR | 549 | 565 | 547 | 554.9 | 55.49 | +19.9 (+3.72%) | 561 |
| 5 May 2005 | INR | 536 | 550 | 535 | 535 | 53.5 | 0.0 (0.0%) | 197 |
