| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2005 | INR | 171 | 171 | 165 | 165 | 165 | -2.65 (-1.58%) | 6,759 |
| 15 Jun 2005 | INR | 174.8 | 174.8 | 167 | 167.65 | 167.65 | -5.4 (-3.12%) | 9,161 |
| 14 Jun 2005 | INR | 173 | 175 | 171.5 | 173.05 | 173.05 | +1.55 (+0.90%) | 7,717 |
| 13 Jun 2005 | INR | 174.5 | 175.7 | 170.6 | 171.5 | 171.5 | -0.1 (-0.06%) | 7,665 |
| 10 Jun 2005 | INR | 171.2 | 178 | 170.25 | 171.6 | 171.6 | +0.3 (+0.18%) | 16,305 |
| 9 Jun 2005 | INR | 176 | 177.9 | 168.25 | 171.3 | 171.3 | -5.2 (-2.95%) | 15,439 |
| 8 Jun 2005 | INR | 182.2 | 185.9 | 175 | 176.5 | 176.5 | -5.85 (-3.21%) | 10,522 |
| 7 Jun 2005 | INR | 192.4 | 192.4 | 180.25 | 182.35 | 182.35 | -4.85 (-2.59%) | 14,087 |
| 6 Jun 2005 | INR | 0 | 0 | 0 | 187.2 | 187.2 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 187.2 | 187.2 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 193.1 | 193.1 | 185.25 | 187.2 | 187.2 | -0.55 (-0.29%) | 4,742 |
| 1 Jun 2005 | INR | 192.1 | 199 | 185 | 187.75 | 187.75 | -4.1 (-2.14%) | 10,400 |
| 31 May 2005 | INR | 195.9 | 197 | 190 | 191.85 | 191.85 | +1.85 (+0.97%) | 10,922 |
| 30 May 2005 | INR | 205.9 | 205.9 | 190 | 190 | 190 | -13.15 (-6.47%) | 13,882 |
| 27 May 2005 | INR | 213.45 | 219 | 202.2 | 203.15 | 203.15 | -8.1 (-3.83%) | 28,257 |
| 26 May 2005 | INR | 203 | 213 | 202.5 | 211.25 | 211.25 | +9.4 (+4.66%) | 35,457 |
| 25 May 2005 | INR | 201 | 215 | 197.1 | 201.85 | 201.85 | +0.85 (+0.42%) | 42,771 |
| 24 May 2005 | INR | 228.4 | 228.4 | 199 | 201 | 201 | -16.2 (-7.46%) | 52,829 |
| 23 May 2005 | INR | 184.7 | 217.2 | 183 | 217.2 | 217.2 | +36.2 (+20.00%) | 103,803 |
| 20 May 2005 | INR | 182.1 | 186.1 | 180.5 | 181 | 181 | -1.5 (-0.82%) | 21,938 |
| 19 May 2005 | INR | 182 | 184.45 | 178 | 182.5 | 182.5 | +4.5 (+2.53%) | 26,484 |
| 18 May 2005 | INR | 178.9 | 180 | 173 | 178 | 178 | +1.6 (+0.91%) | 20,019 |
| 17 May 2005 | INR | 182 | 182 | 176 | 176.4 | 176.4 | -3.75 (-2.08%) | 8,996 |
| 16 May 2005 | INR | 179 | 184 | 179 | 180.15 | 180.15 | +4.25 (+2.42%) | 42,729 |
| 13 May 2005 | INR | 175 | 180.1 | 174 | 175.9 | 175.9 | +3.3 (+1.91%) | 24,187 |
| 12 May 2005 | INR | 173.05 | 176 | 172.05 | 172.6 | 172.6 | +0.1 (+0.06%) | 15,850 |
| 11 May 2005 | INR | 172.5 | 179.7 | 172.1 | 172.5 | 172.5 | -0.95 (-0.55%) | 19,299 |
| 10 May 2005 | INR | 175 | 177.2 | 173 | 173.45 | 173.45 | +0.1 (+0.06%) | 14,825 |
| 9 May 2005 | INR | 177.1 | 178.5 | 172 | 173.35 | 173.35 | -3.8 (-2.15%) | 11,010 |
| 6 May 2005 | INR | 184 | 184.4 | 175.1 | 177.15 | 177.15 | -3.45 (-1.91%) | 15,187 |
