| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jun 2005 | INR | 449.95 | 449.95 | 419.45 | 419.45 | 83.89 | -21.8 (-4.94%) | 3,326 |
| 16 Jun 2005 | INR | 450 | 459 | 434.05 | 441.25 | 88.25 | -8.75 (-1.94%) | 2,262 |
| 15 Jun 2005 | INR | 458 | 473.75 | 450 | 450 | 90 | -1.75 (-0.39%) | 2,678 |
| 14 Jun 2005 | INR | 457.5 | 457.5 | 446 | 451.75 | 90.35 | -4.75 (-1.04%) | 1,485 |
| 13 Jun 2005 | INR | 455 | 462 | 451.05 | 456.5 | 91.3 | +6.45 (+1.43%) | 932 |
| 10 Jun 2005 | INR | 469.4 | 469.4 | 447.05 | 450.05 | 90.01 | +3.05 (+0.68%) | 1,070 |
| 9 Jun 2005 | INR | 464 | 468 | 445.15 | 447 | 89.4 | -18 (-3.87%) | 2,641 |
| 8 Jun 2005 | INR | 484.95 | 484.95 | 462 | 465 | 93 | -10 (-2.11%) | 1,571 |
| 7 Jun 2005 | INR | 482.9 | 482.9 | 452.35 | 475 | 95 | +12.65 (+2.74%) | 2,100 |
| 6 Jun 2005 | INR | 0 | 0 | 0 | 462.35 | 92.47 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 462.35 | 92.47 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 470 | 479 | 456 | 462.35 | 92.47 | -10.65 (-2.25%) | 988 |
| 1 Jun 2005 | INR | 475 | 475 | 460.05 | 473 | 94.6 | +2.3 (+0.49%) | 967 |
| 31 May 2005 | INR | 431.05 | 470.7 | 431.05 | 470.7 | 94.14 | +21.2 (+4.72%) | 2,686 |
| 30 May 2005 | INR | 468 | 472.75 | 448.3 | 449.5 | 89.9 | -22.35 (-4.74%) | 2,403 |
| 27 May 2005 | INR | 470 | 494.25 | 470 | 471.85 | 94.37 | +1.8 (+0.38%) | 4,161 |
| 26 May 2005 | INR | 491 | 493 | 466.8 | 470.05 | 94.01 | -14.95 (-3.08%) | 4,459 |
| 25 May 2005 | INR | 516.5 | 516.5 | 485 | 485 | 97 | -6.95 (-1.41%) | 6,692 |
| 24 May 2005 | INR | 486 | 491.95 | 471.3 | 491.95 | 98.39 | +23.4 (+4.99%) | 11,519 |
| 23 May 2005 | INR | 460 | 468.55 | 447 | 468.55 | 93.71 | +26.55 (+6.01%) | 2,046 |
| 20 May 2005 | INR | 458 | 458 | 436 | 442 | 88.4 | -5.3 (-1.18%) | 2,492 |
| 19 May 2005 | INR | 431 | 447.35 | 422 | 447.3 | 89.46 | +21.3 (+5%) | 4,860 |
| 18 May 2005 | INR | 430 | 430 | 425 | 426 | 85.2 | -7.55 (-1.74%) | 640 |
| 17 May 2005 | INR | 472.5 | 472.5 | 433.55 | 433.55 | 86.71 | -21.45 (-4.71%) | 3,357 |
| 16 May 2005 | INR | 481.9 | 481.9 | 455 | 455 | 91 | -3.05 (-0.67%) | 1,877 |
| 13 May 2005 | INR | 491.9 | 491.9 | 457 | 458.05 | 91.61 | -15.95 (-3.36%) | 4,681 |
| 12 May 2005 | INR | 474.4 | 488.25 | 465 | 474 | 94.8 | +9 (+1.94%) | 7,146 |
| 11 May 2005 | INR | 459 | 465.8 | 445 | 465 | 93 | +21.35 (+4.81%) | 11,016 |
| 10 May 2005 | INR | 426 | 443.65 | 426 | 443.65 | 88.73 | +21.15 (+5.01%) | 7,392 |
| 9 May 2005 | INR | 439 | 439 | 422.5 | 422.5 | 84.5 | -21.55 (-4.85%) | 7,848 |
