| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jun 2005 | INR | 147 | 150.9 | 145.5 | 149.95 | 149.95 | +1.75 (+1.18%) | 2,669 |
| 14 Jun 2005 | INR | 145 | 155 | 143 | 148.2 | 148.2 | +3.2 (+2.21%) | 7,093 |
| 13 Jun 2005 | INR | 137.25 | 146 | 137.25 | 145 | 145 | +3.9 (+2.76%) | 496 |
| 10 Jun 2005 | INR | 141 | 144 | 140.1 | 141.1 | 141.1 | -0.8 (-0.56%) | 582 |
| 9 Jun 2005 | INR | 143.25 | 143.25 | 139.25 | 141.9 | 141.9 | -2.1 (-1.46%) | 4,273 |
| 8 Jun 2005 | INR | 139.5 | 145.1 | 139.5 | 144 | 144 | +0.15 (+0.10%) | 1,214 |
| 7 Jun 2005 | INR | 146 | 146 | 140 | 143.85 | 143.85 | -1.15 (-0.79%) | 1,415 |
| 6 Jun 2005 | INR | 0 | 0 | 0 | 145 | 145 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 145 | 145 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 149.5 | 149.5 | 145 | 145 | 145 | -4.5 (-3.01%) | 1,240 |
| 1 Jun 2005 | INR | 152 | 152 | 147.1 | 149.5 | 149.5 | +1.1 (+0.74%) | 677 |
| 31 May 2005 | INR | 147.2 | 149.9 | 146.25 | 148.4 | 148.4 | +2.2 (+1.50%) | 743 |
| 30 May 2005 | INR | 149.2 | 151 | 146 | 146.2 | 146.2 | -8.7 (-5.62%) | 3,185 |
| 27 May 2005 | INR | 147.5 | 159.3 | 146.5 | 154.9 | 154.9 | +4.8 (+3.20%) | 4,814 |
| 26 May 2005 | INR | 162 | 177 | 147.1 | 150.1 | 150.1 | -0.9 (-0.60%) | 1,573 |
| 25 May 2005 | INR | 157 | 157 | 147 | 151 | 151 | -3.5 (-2.27%) | 1,963 |
| 24 May 2005 | INR | 156.05 | 162 | 154 | 154.5 | 154.5 | -0.4 (-0.26%) | 6,098 |
| 23 May 2005 | INR | 141.1 | 164 | 141 | 154.9 | 154.9 | +15.45 (+11.08%) | 16,229 |
| 20 May 2005 | INR | 135.2 | 139.9 | 135 | 139.45 | 139.45 | -4.55 (-3.16%) | 805 |
| 19 May 2005 | INR | 138 | 144 | 138 | 144 | 144 | +6.4 (+4.65%) | 1,462 |
| 18 May 2005 | INR | 136.1 | 140 | 136.1 | 137.6 | 137.6 | +0.45 (+0.33%) | 499 |
| 17 May 2005 | INR | 142 | 143.5 | 136.1 | 137.15 | 137.15 | -5.85 (-4.09%) | 1,320 |
| 16 May 2005 | INR | 145.9 | 147 | 140.3 | 143 | 143 | +1.95 (+1.38%) | 2,614 |
| 13 May 2005 | INR | 148 | 148.9 | 140.1 | 141.05 | 141.05 | -4.95 (-3.39%) | 2,984 |
| 12 May 2005 | INR | 133.9 | 148.9 | 132.5 | 146 | 146 | +15.5 (+11.88%) | 4,892 |
| 11 May 2005 | INR | 130.25 | 133.9 | 127 | 130.5 | 130.5 | +1.5 (+1.16%) | 1,812 |
| 10 May 2005 | INR | 124.9 | 129 | 124.9 | 129 | 129 | +2.5 (+1.98%) | 1,232 |
| 9 May 2005 | INR | 121 | 126.65 | 114 | 126.5 | 126.5 | +2.5 (+2.02%) | 2,006 |
| 6 May 2005 | INR | 120.05 | 126 | 120 | 124 | 124 | +1.9 (+1.56%) | 935 |
| 5 May 2005 | INR | 124.5 | 127.95 | 122.1 | 122.1 | 122.1 | -0.55 (-0.45%) | 553 |
