| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2005 | INR | 120.2 | 122 | 118.1 | 122 | 122 | +2 (+1.67%) | 5,170 |
| 21 Jun 2005 | INR | 117 | 122.25 | 117 | 120 | 120 | +1 (+0.84%) | 1,524 |
| 20 Jun 2005 | INR | 122.7 | 122.7 | 117.25 | 119 | 119 | -0.45 (-0.38%) | 4,386 |
| 17 Jun 2005 | INR | 125 | 127.8 | 117 | 119.45 | 119.45 | -5.55 (-4.44%) | 8,649 |
| 16 Jun 2005 | INR | 135.15 | 136.5 | 125 | 125 | 125 | -9 (-6.72%) | 3,772 |
| 15 Jun 2005 | INR | 139.9 | 144.9 | 132 | 134 | 134 | -2.2 (-1.62%) | 17,167 |
| 14 Jun 2005 | INR | 124.4 | 136.2 | 124.4 | 136.2 | 136.2 | +12.35 (+9.97%) | 11,938 |
| 13 Jun 2005 | INR | 112 | 123.85 | 111.5 | 123.85 | 123.85 | +10.85 (+9.60%) | 10,152 |
| 10 Jun 2005 | INR | 128.85 | 128.85 | 111.3 | 113 | 113 | -10.9 (-8.80%) | 7,735 |
| 9 Jun 2005 | INR | 126.5 | 126.5 | 121.15 | 123.9 | 123.9 | -0.35 (-0.28%) | 3,045 |
| 8 Jun 2005 | INR | 127.5 | 128.95 | 124.25 | 124.25 | 124.25 | -3.15 (-2.47%) | 1,830 |
| 7 Jun 2005 | INR | 136.95 | 136.95 | 126.5 | 127.4 | 127.4 | +6.65 (+5.51%) | 2,659 |
| 6 Jun 2005 | INR | 0 | 0 | 0 | 120.75 | 120.75 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 120.75 | 120.75 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 131 | 132.45 | 119 | 120.75 | 120.75 | -8.75 (-6.76%) | 12,246 |
| 1 Jun 2005 | INR | 137.8 | 142 | 126 | 129.5 | 129.5 | -1.65 (-1.26%) | 27,353 |
| 31 May 2005 | INR | 124 | 131.15 | 124 | 131.15 | 131.15 | +11.9 (+9.98%) | 38,611 |
| 30 May 2005 | INR | 114.95 | 119.25 | 112.5 | 119.25 | 119.25 | +9.25 (+8.41%) | 43,934 |
| 27 May 2005 | INR | 103 | 111 | 101.15 | 110 | 110 | +8.6 (+8.48%) | 37,021 |
| 26 May 2005 | INR | 103 | 104 | 99 | 101.4 | 101.4 | +4.6 (+4.75%) | 10,364 |
| 25 May 2005 | INR | 103.7 | 103.7 | 93.2 | 96.8 | 96.8 | +1.65 (+1.73%) | 3,250 |
| 24 May 2005 | INR | 94.55 | 97 | 92.05 | 95.15 | 95.15 | +1.4 (+1.49%) | 3,861 |
| 23 May 2005 | INR | 93 | 93.9 | 91.1 | 93.75 | 93.75 | +2.35 (+2.57%) | 850 |
| 20 May 2005 | INR | 88.05 | 91.75 | 88 | 91.4 | 91.4 | +3.4 (+3.86%) | 900 |
| 19 May 2005 | INR | 88 | 91 | 88 | 88 | 88 | -1.7 (-1.90%) | 1,085 |
| 18 May 2005 | INR | 86.1 | 90 | 86.1 | 89.7 | 89.7 | +1.7 (+1.93%) | 1,900 |
| 17 May 2005 | INR | 91.05 | 92.9 | 87.55 | 88 | 88 | -3.55 (-3.88%) | 2,230 |
| 16 May 2005 | INR | 103.4 | 103.4 | 90 | 91.55 | 91.55 | -8.55 (-8.54%) | 6,737 |
| 13 May 2005 | INR | 99.5 | 108 | 97 | 100.1 | 100.1 | +6.6 (+7.06%) | 15,419 |
| 12 May 2005 | INR | 80 | 95.8 | 78.95 | 93.5 | 93.5 | +14.5 (+18.35%) | 11,943 |
