| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jun 2005 | INR | 786.6 | 786.6 | 786.6 | 786.6 | 78.66 | -16.05 (-2.00%) | 950 |
| 1 Jun 2005 | INR | 802.65 | 802.65 | 802.65 | 802.65 | 80.265 | -16.35 (-2.00%) | 830 |
| 31 May 2005 | INR | 819 | 819 | 819 | 819 | 81.9 | -16.7 (-2.00%) | 2,870 |
| 30 May 2005 | INR | 864 | 867 | 835.7 | 835.7 | 83.57 | -17.05 (-2.00%) | 11,180 |
| 27 May 2005 | INR | 863.7 | 863.7 | 829.9 | 852.75 | 85.275 | +5.95 (+0.70%) | 35,800 |
| 26 May 2005 | INR | 846.8 | 846.8 | 815 | 846.8 | 84.68 | +16.6 (+2.00%) | 32,770 |
| 25 May 2005 | INR | 830.2 | 830.2 | 830.2 | 830.2 | 83.02 | +16.25 (+2.00%) | 3,500 |
| 24 May 2005 | INR | 813.95 | 813.95 | 813.95 | 813.95 | 81.395 | +15.95 (+2.00%) | 600 |
| 23 May 2005 | INR | 798 | 798 | 798 | 798 | 79.8 | +15.6 (+1.99%) | 10 |
| 20 May 2005 | INR | 782.4 | 782.4 | 782.4 | 782.4 | 78.24 | +15.3 (+1.99%) | 16,880 |
| 19 May 2005 | INR | 767.1 | 767.1 | 767.1 | 767.1 | 76.71 | +15 (+1.99%) | 3,130 |
| 18 May 2005 | INR | 752.1 | 752.1 | 738.05 | 752.1 | 75.21 | +14.7 (+1.99%) | 15,140 |
| 17 May 2005 | INR | 737.4 | 737.4 | 737.4 | 737.4 | 73.74 | +14.45 (+2.00%) | 1,000 |
| 16 May 2005 | INR | 722.95 | 722.95 | 722.95 | 722.95 | 72.295 | +14.15 (+2.00%) | 1,850 |
| 13 May 2005 | INR | 708.8 | 708.8 | 681.1 | 708.8 | 70.88 | +13.85 (+1.99%) | 87,750 |
| 12 May 2005 | INR | 694.95 | 694.95 | 694.95 | 694.95 | 69.495 | +13.6 (+2.00%) | 40 |
| 11 May 2005 | INR | 681.35 | 681.35 | 681.35 | 681.35 | 68.135 | +13.35 (+2.00%) | 1,090 |
| 10 May 2005 | INR | 668 | 668 | 668 | 668 | 66.8 | +13.05 (+1.99%) | 340 |
| 9 May 2005 | INR | 654.95 | 654.95 | 654.95 | 654.95 | 65.495 | +12.8 (+1.99%) | 1,800 |
| 6 May 2005 | INR | 642.15 | 642.15 | 642.15 | 642.15 | 64.215 | +12.55 (+1.99%) | 2,180 |
| 5 May 2005 | INR | 629.6 | 629.6 | 629.6 | 629.6 | 62.96 | +12.3 (+1.99%) | 1,530 |
| 4 May 2005 | INR | 617.3 | 617.3 | 617.3 | 617.3 | 61.73 | +12.1 (+2.00%) | 2,180 |
| 3 May 2005 | INR | 605.2 | 605.2 | 605.2 | 605.2 | 60.52 | +11.85 (+2.00%) | 3,240 |
| 2 May 2005 | INR | 593.35 | 593.35 | 593.35 | 593.35 | 59.335 | +11.6 (+1.99%) | 14,420 |
| 29 Apr 2005 | INR | 581.75 | 581.75 | 581.75 | 581.75 | 58.175 | +11.4 (+2.00%) | 11,950 |
| 28 Apr 2005 | INR | 570.35 | 570.35 | 570.35 | 570.35 | 57.035 | +11.15 (+1.99%) | 1,070 |
| 27 Apr 2005 | INR | 559.2 | 559.2 | 559.2 | 559.2 | 55.92 | +10.95 (+2.00%) | 290 |
| 26 Apr 2005 | INR | 548.25 | 548.25 | 548.25 | 548.25 | 54.825 | +10.75 (+2%) | 2,750 |
| 25 Apr 2005 | INR | 537.5 | 537.5 | 537.5 | 537.5 | 53.75 | +10.5 (+1.99%) | 39,670 |
| 22 Apr 2005 | INR | 527 | 527 | 527 | 527 | 52.7 | +10.3 (+1.99%) | 7,620 |
