| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2005 | INR | 284.7 | 286 | 268.5 | 270.3 | 270.3 | -11.7 (-4.15%) | 10,057 |
| 15 Jun 2005 | INR | 285 | 285 | 280 | 282 | 282 | -0.35 (-0.12%) | 6,983 |
| 14 Jun 2005 | INR | 281.5 | 284 | 278.05 | 282.35 | 282.35 | +6.35 (+2.30%) | 8,632 |
| 13 Jun 2005 | INR | 277 | 283 | 275 | 276 | 276 | -1 (-0.36%) | 9,645 |
| 10 Jun 2005 | INR | 284 | 286 | 272 | 277 | 277 | -5.75 (-2.03%) | 11,438 |
| 9 Jun 2005 | INR | 283 | 287.7 | 281.1 | 282.75 | 282.75 | -2.25 (-0.79%) | 4,634 |
| 8 Jun 2005 | INR | 291 | 294 | 281.7 | 285 | 285 | -6.1 (-2.10%) | 6,754 |
| 7 Jun 2005 | INR | 286.5 | 299.8 | 286.5 | 291.1 | 291.1 | +7.8 (+2.75%) | 35,695 |
| 6 Jun 2005 | INR | 0 | 0 | 0 | 283.3 | 283.3 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 283.3 | 283.3 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 294.7 | 299.75 | 281.1 | 283.3 | 283.3 | -10.45 (-3.56%) | 18,145 |
| 1 Jun 2005 | INR | 299 | 303.5 | 291.6 | 293.75 | 293.75 | -1.5 (-0.51%) | 65,366 |
| 31 May 2005 | INR | 283 | 295.25 | 279.25 | 295.25 | 295.25 | +14.05 (+5.00%) | 92,202 |
| 30 May 2005 | INR | 298.7 | 302.45 | 277 | 281.2 | 281.2 | -8.05 (-2.78%) | 68,529 |
| 27 May 2005 | INR | 279.9 | 289.25 | 279.9 | 289.25 | 289.25 | +13.75 (+4.99%) | 30,745 |
| 26 May 2005 | INR | 264 | 275.5 | 262 | 275.5 | 275.5 | +13.1 (+4.99%) | 29,404 |
| 25 May 2005 | INR | 250 | 262.4 | 250 | 262.4 | 262.4 | +12.45 (+4.98%) | 70,537 |
| 24 May 2005 | INR | 251 | 255 | 248.6 | 249.95 | 249.95 | -0.05 (-0.02%) | 19,479 |
| 23 May 2005 | INR | 253.45 | 256 | 245 | 250 | 250 | -4 (-1.57%) | 17,322 |
| 20 May 2005 | INR | 268 | 268 | 251.25 | 254 | 254 | -1.45 (-0.57%) | 15,564 |
| 19 May 2005 | INR | 250 | 260 | 250 | 255.45 | 255.45 | +5.95 (+2.38%) | 33,772 |
| 18 May 2005 | INR | 245.5 | 257 | 242 | 249.5 | 249.5 | +2.4 (+0.97%) | 31,845 |
| 17 May 2005 | INR | 248 | 252.8 | 245 | 247.1 | 247.1 | -5.9 (-2.33%) | 25,374 |
| 16 May 2005 | INR | 250 | 254.95 | 248.2 | 253 | 253 | +3.95 (+1.59%) | 21,571 |
| 13 May 2005 | INR | 252.35 | 254.9 | 249 | 249.05 | 249.05 | +0.05 (+0.02%) | 25,568 |
| 12 May 2005 | INR | 258.65 | 259 | 246.25 | 249 | 249 | -2.75 (-1.09%) | 32,365 |
| 11 May 2005 | INR | 241 | 251.75 | 240 | 251.75 | 251.75 | +11.95 (+4.98%) | 29,120 |
| 10 May 2005 | INR | 245.2 | 246.85 | 238 | 239.8 | 239.8 | +0.8 (+0.33%) | 35,008 |
| 9 May 2005 | INR | 250 | 252.8 | 238.5 | 239 | 239 | -8.85 (-3.57%) | 25,040 |
| 6 May 2005 | INR | 240.1 | 256 | 240.1 | 247.85 | 247.85 | +0.65 (+0.26%) | 34,176 |
