| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2005 | INR | 140.9 | 141.95 | 132.85 | 135.65 | 135.65 | -2.8 (-2.02%) | 57,883 |
| 15 Jun 2005 | INR | 132.65 | 139.15 | 131 | 138.45 | 138.45 | +5.9 (+4.45%) | 132,125 |
| 14 Jun 2005 | INR | 134.8 | 134.8 | 130 | 132.55 | 132.55 | +0.25 (+0.19%) | 55,419 |
| 13 Jun 2005 | INR | 138.9 | 138.9 | 130 | 132.3 | 132.3 | -0.25 (-0.19%) | 54,536 |
| 10 Jun 2005 | INR | 140.7 | 140.7 | 130.5 | 132.55 | 132.55 | -1.45 (-1.08%) | 41,736 |
| 9 Jun 2005 | INR | 138 | 138.65 | 132.9 | 134 | 134 | +1.2 (+0.90%) | 65,029 |
| 8 Jun 2005 | INR | 131.4 | 135 | 130 | 132.8 | 132.8 | +4.8 (+3.75%) | 98,033 |
| 7 Jun 2005 | INR | 135.95 | 135.95 | 128 | 128 | 128 | -1 (-0.78%) | 41,165 |
| 6 Jun 2005 | INR | 0 | 0 | 0 | 129 | 129 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 129 | 129 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 136.45 | 136.45 | 128.5 | 129 | 129 | -4.15 (-3.12%) | 22,458 |
| 1 Jun 2005 | INR | 140 | 142 | 131.7 | 133.15 | 133.15 | -5 (-3.62%) | 39,768 |
| 31 May 2005 | INR | 128.95 | 138.15 | 125.05 | 138.15 | 138.15 | +6.55 (+4.98%) | 65,709 |
| 30 May 2005 | INR | 139.95 | 140.95 | 131.6 | 131.6 | 131.6 | -6.9 (-4.98%) | 40,928 |
| 27 May 2005 | INR | 143.5 | 145 | 136.2 | 138.5 | 138.5 | -4.85 (-3.38%) | 52,425 |
| 26 May 2005 | INR | 139.85 | 144.25 | 133.1 | 143.35 | 143.35 | +5.95 (+4.33%) | 108,260 |
| 25 May 2005 | INR | 134 | 139 | 133 | 137.4 | 137.4 | +5 (+3.78%) | 169,797 |
| 24 May 2005 | INR | 139.4 | 139.7 | 128.05 | 132.4 | 132.4 | -1.4 (-1.05%) | 49,194 |
| 23 May 2005 | INR | 129.5 | 133.8 | 128.25 | 133.8 | 133.8 | +6.35 (+4.98%) | 113,099 |
| 20 May 2005 | INR | 128.2 | 129.8 | 126.05 | 127.45 | 127.45 | -2.15 (-1.66%) | 29,405 |
| 19 May 2005 | INR | 122.5 | 130.65 | 122 | 129.6 | 129.6 | +4.65 (+3.72%) | 42,295 |
| 18 May 2005 | INR | 129.45 | 129.45 | 123 | 124.95 | 124.95 | -1.65 (-1.30%) | 25,743 |
| 17 May 2005 | INR | 130.45 | 130.95 | 125 | 126.6 | 126.6 | -1.75 (-1.36%) | 44,538 |
| 16 May 2005 | INR | 133 | 133 | 127.4 | 128.35 | 128.35 | +1.1 (+0.86%) | 52,436 |
| 13 May 2005 | INR | 123.95 | 128.1 | 122 | 127.25 | 127.25 | +5.25 (+4.30%) | 89,925 |
| 12 May 2005 | INR | 123.95 | 124.95 | 120.1 | 122 | 122 | +2.75 (+2.31%) | 76,124 |
| 11 May 2005 | INR | 114.7 | 119.25 | 114.7 | 119.25 | 119.25 | +5.65 (+4.97%) | 106,244 |
| 10 May 2005 | INR | 113.95 | 113.95 | 110.5 | 113.6 | 113.6 | +5.05 (+4.65%) | 86,252 |
| 9 May 2005 | INR | 108 | 108.55 | 100 | 108.55 | 108.55 | +3.85 (+3.68%) | 49,475 |
| 6 May 2005 | INR | 103 | 104.7 | 99 | 104.7 | 104.7 | +4.95 (+4.96%) | 51,106 |
