| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2005 | INR | 211.95 | 211.95 | 198.1 | 201.3 | 201.3 | -3.55 (-1.73%) | 621 |
| 31 May 2005 | INR | 205.95 | 212 | 196 | 204.85 | 204.85 | +6.3 (+3.17%) | 1,286 |
| 30 May 2005 | INR | 209 | 209 | 196 | 198.55 | 198.55 | +1.7 (+0.86%) | 520 |
| 27 May 2005 | INR | 192 | 201 | 192 | 196.85 | 196.85 | -5.15 (-2.55%) | 1,443 |
| 26 May 2005 | INR | 206.8 | 206.8 | 201 | 202 | 202 | +1 (+0.50%) | 946 |
| 25 May 2005 | INR | 200.3 | 201.1 | 197 | 201 | 201 | -3.8 (-1.86%) | 617 |
| 24 May 2005 | INR | 204.5 | 207 | 203.5 | 204.8 | 204.8 | -4.95 (-2.36%) | 1,182 |
| 23 May 2005 | INR | 210 | 210 | 202.15 | 209.75 | 209.75 | +5.25 (+2.57%) | 1,395 |
| 20 May 2005 | INR | 200.05 | 209.9 | 200.05 | 204.5 | 204.5 | +5.5 (+2.76%) | 1,725 |
| 19 May 2005 | INR | 203 | 203 | 198 | 199 | 199 | -0.65 (-0.33%) | 2,047 |
| 18 May 2005 | INR | 193.15 | 204 | 193.15 | 199.65 | 199.65 | +0.65 (+0.33%) | 1,420 |
| 17 May 2005 | INR | 202 | 204.75 | 199 | 199 | 199 | +0.95 (+0.48%) | 3,362 |
| 16 May 2005 | INR | 205 | 205.1 | 196.1 | 198.05 | 198.05 | -3.15 (-1.57%) | 3,425 |
| 13 May 2005 | INR | 215.95 | 215.95 | 198.05 | 201.2 | 201.2 | -10.8 (-5.09%) | 5,179 |
| 12 May 2005 | INR | 216 | 221 | 210 | 212 | 212 | +4.75 (+2.29%) | 11,212 |
| 11 May 2005 | INR | 234 | 234 | 202.55 | 207.25 | 207.25 | +10.4 (+5.28%) | 27,625 |
| 10 May 2005 | INR | 196.85 | 196.85 | 196.85 | 196.85 | 196.85 | +33.85 (+20.77%) | 5,463 |
| 9 May 2005 | INR | 189 | 189 | 161.1 | 163 | 163 | +3 (+1.88%) | 715 |
| 6 May 2005 | INR | 164 | 165 | 160 | 160 | 160 | -9 (-5.33%) | 756 |
| 5 May 2005 | INR | 160.05 | 169 | 160.05 | 169 | 169 | +8.95 (+5.59%) | 870 |
| 4 May 2005 | INR | 162.95 | 164 | 160.05 | 160.05 | 160.05 | +1.05 (+0.66%) | 350 |
| 3 May 2005 | INR | 159 | 159 | 150 | 159 | 159 | -1.05 (-0.66%) | 1,517 |
| 2 May 2005 | INR | 164.95 | 166.4 | 160.05 | 160.05 | 160.05 | +1.05 (+0.66%) | 157 |
| 29 Apr 2005 | INR | 159 | 159 | 159 | 159 | 159 | -2.7 (-1.67%) | 100 |
| 28 Apr 2005 | INR | 161.05 | 165 | 161 | 161.7 | 161.7 | +0.2 (+0.12%) | 919 |
| 27 Apr 2005 | INR | 171 | 171 | 161.3 | 161.5 | 161.5 | +1.45 (+0.91%) | 219 |
| 26 Apr 2005 | INR | 161.5 | 165 | 160.05 | 160.05 | 160.05 | -5.7 (-3.44%) | 755 |
| 25 Apr 2005 | INR | 162 | 166 | 160.05 | 165.75 | 165.75 | +5.75 (+3.59%) | 4,865 |
| 22 Apr 2005 | INR | 163 | 164 | 160 | 160 | 160 | -0.5 (-0.31%) | 1,065 |
| 21 Apr 2005 | INR | 155.25 | 163.8 | 155.25 | 160.5 | 160.5 | -4 (-2.43%) | 1,657 |
