| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jun 2005 | INR | 331.1 | 334.4 | 328 | 329.95 | 164.975 | -1.3 (-0.39%) | 5,740 |
| 9 Jun 2005 | INR | 331.75 | 333 | 328 | 331.25 | 165.625 | +1.25 (+0.38%) | 122,993 |
| 8 Jun 2005 | INR | 334.8 | 334.8 | 329.95 | 330 | 165 | -2.45 (-0.74%) | 157,750 |
| 7 Jun 2005 | INR | 335.9 | 335.9 | 328.5 | 332.45 | 166.225 | +4.45 (+1.36%) | 11,540 |
| 6 Jun 2005 | INR | 0 | 0 | 0 | 328 | 164 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 328 | 164 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 328.9 | 329 | 321.95 | 328 | 164 | +1.6 (+0.49%) | 10,043 |
| 1 Jun 2005 | INR | 326.2 | 329 | 325.5 | 326.4 | 163.2 | +0.8 (+0.25%) | 6,726 |
| 31 May 2005 | INR | 323.75 | 328 | 321.5 | 325.6 | 162.8 | +2.9 (+0.90%) | 6,302 |
| 30 May 2005 | INR | 323.8 | 329.9 | 321.05 | 322.7 | 161.35 | -1.7 (-0.52%) | 9,408 |
| 27 May 2005 | INR | 327.05 | 331.95 | 323 | 324.4 | 162.2 | -5.3 (-1.61%) | 15,073 |
| 26 May 2005 | INR | 331 | 331.9 | 328.5 | 329.7 | 164.85 | +0.25 (+0.08%) | 11,254 |
| 25 May 2005 | INR | 329.9 | 338 | 328 | 329.45 | 164.725 | +2.35 (+0.72%) | 37,054 |
| 24 May 2005 | INR | 328 | 333 | 326 | 327.1 | 163.55 | +1.45 (+0.45%) | 25,573 |
| 23 May 2005 | INR | 329.8 | 335 | 324.3 | 325.65 | 162.825 | -0.7 (-0.21%) | 46,482 |
| 20 May 2005 | INR | 326.2 | 337.9 | 322.1 | 326.35 | 163.175 | +2.9 (+0.90%) | 27,607 |
| 19 May 2005 | INR | 330.5 | 334 | 322 | 323.45 | 161.725 | -3.2 (-0.98%) | 21,621 |
| 18 May 2005 | INR | 329.5 | 330 | 325 | 326.65 | 163.325 | -0.3 (-0.09%) | 13,888 |
| 17 May 2005 | INR | 339.8 | 339.8 | 326.15 | 326.95 | 163.475 | -10.45 (-3.10%) | 21,462 |
| 16 May 2005 | INR | 326 | 345.9 | 322 | 337.4 | 168.7 | +10.2 (+3.12%) | 129,408 |
| 13 May 2005 | INR | 330.5 | 332 | 326.15 | 327.2 | 163.6 | -0.95 (-0.29%) | 13,552 |
| 12 May 2005 | INR | 327 | 331.3 | 326.5 | 328.15 | 164.075 | +4.15 (+1.28%) | 5,464 |
| 11 May 2005 | INR | 325.3 | 328.9 | 323.9 | 324 | 162 | -1.15 (-0.35%) | 5,905 |
| 10 May 2005 | INR | 327.5 | 330 | 324.75 | 325.15 | 162.575 | +0.95 (+0.29%) | 8,606 |
| 9 May 2005 | INR | 324 | 330 | 322.5 | 324.2 | 162.1 | +2.35 (+0.73%) | 13,328 |
| 6 May 2005 | INR | 330.5 | 331 | 319.05 | 321.85 | 160.925 | -6.85 (-2.08%) | 16,262 |
| 5 May 2005 | INR | 338 | 338.4 | 326.05 | 328.7 | 164.35 | -5.65 (-1.69%) | 16,310 |
| 4 May 2005 | INR | 335.5 | 339.6 | 332.1 | 334.35 | 167.175 | +0.25 (+0.07%) | 17,905 |
| 3 May 2005 | INR | 345 | 350 | 331 | 334.1 | 167.05 | -11.1 (-3.22%) | 20,836 |
| 2 May 2005 | INR | 339.35 | 346 | 338 | 345.2 | 172.6 | +4.6 (+1.35%) | 8,051 |
