| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jun 2005 | INR | 637 | 637 | 615.05 | 615.05 | 615.05 | -21.95 (-3.45%) | 1,217 |
| 14 Jun 2005 | INR | 631 | 649.85 | 612 | 637 | 637 | -4.05 (-0.63%) | 805 |
| 13 Jun 2005 | INR | 659.95 | 660 | 636 | 641.05 | 641.05 | +5.2 (+0.82%) | 1,067 |
| 10 Jun 2005 | INR | 764 | 764 | 630 | 635.85 | 635.85 | -4.15 (-0.65%) | 2,232 |
| 9 Jun 2005 | INR | 625 | 647 | 603.4 | 640 | 640 | +30 (+4.92%) | 2,149 |
| 8 Jun 2005 | INR | 560 | 610 | 551 | 610 | 610 | +58.55 (+10.62%) | 3,996 |
| 7 Jun 2005 | INR | 535 | 559 | 535 | 551.45 | 551.45 | +13.95 (+2.60%) | 1,360 |
| 6 Jun 2005 | INR | 0 | 0 | 0 | 537.5 | 537.5 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 537.5 | 537.5 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 524.9 | 537.5 | 517 | 537.5 | 537.5 | +23.25 (+4.52%) | 1,192 |
| 1 Jun 2005 | INR | 533 | 534 | 513.2 | 514.25 | 514.25 | -5.75 (-1.11%) | 294 |
| 31 May 2005 | INR | 519.9 | 520 | 517.1 | 520 | 520 | +25 (+5.05%) | 140 |
| 30 May 2005 | INR | 512 | 512 | 495 | 495 | 495 | -23.1 (-4.46%) | 84 |
| 27 May 2005 | INR | 524.5 | 530 | 518 | 518.1 | 518.1 | +2.25 (+0.44%) | 401 |
| 26 May 2005 | INR | 511.05 | 522 | 510.05 | 515.85 | 515.85 | -7.15 (-1.37%) | 123 |
| 25 May 2005 | INR | 493.3 | 523 | 493.3 | 523 | 523 | +21 (+4.18%) | 372 |
| 24 May 2005 | INR | 528 | 528.9 | 500 | 502 | 502 | -8.5 (-1.67%) | 240 |
| 23 May 2005 | INR | 500 | 515 | 500 | 510.5 | 510.5 | +10.5 (+2.10%) | 558 |
| 20 May 2005 | INR | 500 | 508 | 500 | 500 | 500 | 0.0 (0.0%) | 239 |
| 19 May 2005 | INR | 520 | 520 | 500 | 500 | 500 | -0.5 (-0.10%) | 136 |
| 18 May 2005 | INR | 404.05 | 515 | 404.05 | 500.5 | 500.5 | -4.5 (-0.89%) | 614 |
| 17 May 2005 | INR | 512.35 | 512.35 | 505 | 505 | 505 | -7.1 (-1.39%) | 68 |
| 16 May 2005 | INR | 505 | 525 | 505 | 512.1 | 512.1 | -12.8 (-2.44%) | 507 |
| 13 May 2005 | INR | 481.1 | 525 | 481.1 | 524.9 | 524.9 | +29.9 (+6.04%) | 970 |
| 12 May 2005 | INR | 500 | 500 | 495 | 495 | 495 | -4.05 (-0.81%) | 110 |
| 11 May 2005 | INR | 500 | 502 | 499.05 | 499.05 | 499.05 | -1.1 (-0.22%) | 63 |
| 10 May 2005 | INR | 500.5 | 500.5 | 493.5 | 500.15 | 500.15 | -4.2 (-0.83%) | 260 |
| 9 May 2005 | INR | 500 | 509.65 | 500 | 504.35 | 504.35 | +3.35 (+0.67%) | 145 |
| 6 May 2005 | INR | 502 | 502 | 496.75 | 501 | 501 | +6 (+1.21%) | 355 |
| 5 May 2005 | INR | 488 | 497 | 488 | 495 | 495 | +7 (+1.43%) | 875 |
