| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jun 2005 | INR | 515 | 525.95 | 490 | 515 | 51.5 | -17 (-3.20%) | 3,618 |
| 16 Jun 2005 | INR | 534.5 | 540 | 532 | 532 | 53.2 | -29 (-5.17%) | 1,201 |
| 15 Jun 2005 | INR | 560 | 575 | 540 | 561 | 56.1 | +16 (+2.94%) | 967 |
| 14 Jun 2005 | INR | 545 | 560 | 545 | 545 | 54.5 | -15 (-2.68%) | 1,232 |
| 13 Jun 2005 | INR | 514 | 562.65 | 514 | 560 | 56 | +0.1 (+0.02%) | 805 |
| 10 Jun 2005 | INR | 556.05 | 585 | 554 | 559.9 | 55.99 | -15.1 (-2.63%) | 2,020 |
| 9 Jun 2005 | INR | 567 | 589.5 | 555.05 | 575 | 57.5 | +8 (+1.41%) | 2,001 |
| 8 Jun 2005 | INR | 540 | 567 | 540 | 567 | 56.7 | +27 (+5%) | 7,985 |
| 7 Jun 2005 | INR | 550 | 554.5 | 535.6 | 540 | 54 | -10 (-1.82%) | 423 |
| 6 Jun 2005 | INR | 0 | 0 | 0 | 550 | 55 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 550 | 55 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 575 | 588 | 550 | 550 | 55 | -23.5 (-4.10%) | 818 |
| 1 Jun 2005 | INR | 560 | 578 | 550 | 573.5 | 57.35 | +23.5 (+4.27%) | 1,852 |
| 31 May 2005 | INR | 565 | 565 | 541.55 | 550 | 55 | -0.5 (-0.09%) | 2,185 |
| 30 May 2005 | INR | 588 | 590 | 550.5 | 550.5 | 55.05 | -29.5 (-5.09%) | 4,385 |
| 27 May 2005 | INR | 580 | 619.5 | 575 | 580 | 58 | -10 (-1.69%) | 1,826 |
| 26 May 2005 | INR | 576 | 597 | 575.1 | 590 | 59 | -0.7 (-0.12%) | 188 |
| 25 May 2005 | INR | 616 | 616 | 578.75 | 590.7 | 59.07 | -18.1 (-2.97%) | 5,365 |
| 24 May 2005 | INR | 616 | 616 | 606.05 | 608.8 | 60.88 | -12.2 (-1.96%) | 933 |
| 23 May 2005 | INR | 615 | 635 | 615 | 621 | 62.1 | +13 (+2.14%) | 5,123 |
| 20 May 2005 | INR | 608.4 | 612.2 | 595 | 608 | 60.8 | +24.95 (+4.28%) | 10,412 |
| 19 May 2005 | INR | 574 | 583.05 | 574 | 583.05 | 58.305 | +28.05 (+5.05%) | 1,222 |
| 18 May 2005 | INR | 580 | 581 | 555 | 555 | 55.5 | -10 (-1.77%) | 1,570 |
| 17 May 2005 | INR | 579.9 | 580 | 552 | 565 | 56.5 | -10.8 (-1.88%) | 449 |
| 16 May 2005 | INR | 603 | 603 | 570 | 575.8 | 57.58 | -14.1 (-2.39%) | 2,593 |
| 13 May 2005 | INR | 589.9 | 589.9 | 571 | 589.9 | 58.99 | +28.05 (+4.99%) | 8,375 |
| 12 May 2005 | INR | 561.8 | 561.85 | 550 | 561.85 | 56.185 | +26.75 (+5.00%) | 4,548 |
| 11 May 2005 | INR | 523.5 | 535.1 | 522 | 535.1 | 53.51 | +25.45 (+4.99%) | 2,798 |
| 10 May 2005 | INR | 499.95 | 509.65 | 485 | 509.65 | 50.965 | +24.25 (+5.00%) | 2,111 |
| 9 May 2005 | INR | 465 | 485.4 | 465 | 485.4 | 48.54 | +23.8 (+5.16%) | 2,350 |
