| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2005 | INR | 207.05 | 207.05 | 199 | 200 | 200 | -5 (-2.44%) | 19,708 |
| 15 Jun 2005 | INR | 211 | 215.7 | 204.1 | 205 | 205 | -5.65 (-2.68%) | 11,226 |
| 14 Jun 2005 | INR | 218 | 220 | 210 | 210.65 | 210.65 | -2.4 (-1.13%) | 10,788 |
| 13 Jun 2005 | INR | 212 | 216.1 | 211 | 213.05 | 213.05 | -0.85 (-0.40%) | 12,619 |
| 10 Jun 2005 | INR | 218 | 218 | 210 | 213.9 | 213.9 | +3.65 (+1.74%) | 4,591 |
| 9 Jun 2005 | INR | 209.6 | 215 | 209.6 | 210.25 | 210.25 | -1.85 (-0.87%) | 9,539 |
| 8 Jun 2005 | INR | 207 | 220 | 207 | 212.1 | 212.1 | -4.9 (-2.26%) | 9,776 |
| 7 Jun 2005 | INR | 219 | 219 | 215.1 | 217 | 217 | -11 (-4.82%) | 4,494 |
| 6 Jun 2005 | INR | 0 | 0 | 0 | 228 | 228 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 228 | 228 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 227 | 235 | 225.05 | 228 | 228 | -1.4 (-0.61%) | 7,135 |
| 1 Jun 2005 | INR | 229.05 | 236.5 | 228 | 229.4 | 229.4 | +2.9 (+1.28%) | 10,739 |
| 31 May 2005 | INR | 222.05 | 228.45 | 219 | 226.5 | 226.5 | +11.4 (+5.30%) | 21,298 |
| 30 May 2005 | INR | 213 | 217 | 213 | 215.1 | 215.1 | -3.9 (-1.78%) | 2,878 |
| 27 May 2005 | INR | 218.9 | 219 | 215 | 219 | 219 | +3 (+1.39%) | 5,116 |
| 26 May 2005 | INR | 217.8 | 217.8 | 214.5 | 216 | 216 | +0.95 (+0.44%) | 6,659 |
| 25 May 2005 | INR | 213 | 217.9 | 213 | 215.05 | 215.05 | -0.55 (-0.26%) | 6,031 |
| 24 May 2005 | INR | 218 | 219 | 211.25 | 215.6 | 215.6 | -2.4 (-1.10%) | 4,231 |
| 23 May 2005 | INR | 214 | 219 | 208.55 | 218 | 218 | +8.6 (+4.11%) | 7,030 |
| 20 May 2005 | INR | 216 | 216 | 208 | 209.4 | 209.4 | -4.6 (-2.15%) | 3,763 |
| 19 May 2005 | INR | 213 | 218 | 210 | 214 | 214 | +3.25 (+1.54%) | 21,043 |
| 18 May 2005 | INR | 205 | 218.95 | 205 | 210.75 | 210.75 | +3.15 (+1.52%) | 17,985 |
| 17 May 2005 | INR | 215.3 | 215.3 | 205.3 | 207.6 | 207.6 | -7.3 (-3.40%) | 4,182 |
| 16 May 2005 | INR | 218.5 | 223.65 | 213.3 | 214.9 | 214.9 | +1.7 (+0.80%) | 13,299 |
| 13 May 2005 | INR | 199 | 214.9 | 199 | 213.2 | 213.2 | +10.4 (+5.13%) | 16,431 |
| 12 May 2005 | INR | 194 | 204.45 | 192.5 | 202.8 | 202.8 | +10.85 (+5.65%) | 9,641 |
| 11 May 2005 | INR | 191 | 193.9 | 189.25 | 191.95 | 191.95 | +1.7 (+0.89%) | 9,546 |
| 10 May 2005 | INR | 190 | 191.95 | 188.5 | 190.25 | 190.25 | +0.65 (+0.34%) | 9,362 |
| 9 May 2005 | INR | 186.35 | 190.9 | 186.35 | 189.6 | 189.6 | +4.25 (+2.29%) | 5,274 |
| 6 May 2005 | INR | 191.8 | 191.9 | 185.05 | 185.35 | 185.35 | -3.65 (-1.93%) | 3,291 |
