| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2005 | INR | 842.5 | 864 | 833.1 | 842 | 112.2667 | +1 (+0.12%) | 84,655 |
| 13 Jun 2005 | INR | 840 | 845 | 836 | 841 | 112.1333 | +5.55 (+0.66%) | 87,590 |
| 10 Jun 2005 | INR | 836 | 841 | 834.95 | 835.45 | 111.3933 | +4.9 (+0.59%) | 251,045 |
| 9 Jun 2005 | INR | 822 | 835 | 822 | 830.55 | 110.74 | +9.9 (+1.21%) | 886,585 |
| 8 Jun 2005 | INR | 825 | 849 | 814 | 820.65 | 109.42 | +19.65 (+2.45%) | 149,450 |
| 7 Jun 2005 | INR | 810.2 | 810.2 | 800.1 | 801 | 106.8 | -17.8 (-2.17%) | 5,915 |
| 6 Jun 2005 | INR | 0 | 0 | 0 | 818.8 | 109.1733 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 818.8 | 109.1733 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 821 | 822 | 800.3 | 818.8 | 109.1733 | -3 (-0.37%) | 37,140 |
| 1 Jun 2005 | INR | 805 | 826.9 | 791 | 821.8 | 109.5733 | +9.5 (+1.17%) | 141,500 |
| 31 May 2005 | INR | 790 | 825 | 765 | 812.3 | 108.3067 | +22.3 (+2.82%) | 200,565 |
| 30 May 2005 | INR | 803.35 | 810 | 782 | 790 | 105.3333 | -10 (-1.25%) | 545,165 |
| 27 May 2005 | INR | 829 | 829 | 800 | 800 | 106.6667 | -11.9 (-1.47%) | 35,170 |
| 26 May 2005 | INR | 814 | 850 | 795 | 811.9 | 108.2533 | +10.05 (+1.25%) | 80,055 |
| 25 May 2005 | INR | 800 | 828 | 795.2 | 801.85 | 106.9133 | +8.15 (+1.03%) | 259,115 |
| 24 May 2005 | INR | 799 | 805 | 770 | 793.7 | 105.8267 | +14.2 (+1.82%) | 42,805 |
| 23 May 2005 | INR | 756 | 801 | 756 | 779.5 | 103.9333 | +27.3 (+3.63%) | 305,090 |
| 20 May 2005 | INR | 745.2 | 767 | 745.2 | 752.2 | 100.2933 | +7.15 (+0.96%) | 81,730 |
| 19 May 2005 | INR | 740.15 | 749.95 | 740.1 | 745.05 | 99.34 | +4.05 (+0.55%) | 8,860 |
| 18 May 2005 | INR | 710 | 741 | 710 | 741 | 98.8 | +4.7 (+0.64%) | 2,670 |
| 17 May 2005 | INR | 730.2 | 744.6 | 730.2 | 736.3 | 98.1733 | -0.8 (-0.11%) | 3,880 |
| 16 May 2005 | INR | 742 | 745 | 736 | 737.1 | 98.28 | +3.05 (+0.42%) | 4,910 |
| 13 May 2005 | INR | 753 | 753 | 730 | 734.05 | 97.8733 | -9.45 (-1.27%) | 2,045 |
| 12 May 2005 | INR | 750.1 | 758 | 735 | 743.5 | 99.1333 | -2.05 (-0.27%) | 16,090 |
| 11 May 2005 | INR | 749 | 751 | 745 | 745.55 | 99.4067 | -4.45 (-0.59%) | 89,815 |
| 10 May 2005 | INR | 758 | 758 | 746.15 | 750 | 100 | -0.05 (-0.01%) | 236,585 |
| 9 May 2005 | INR | 752.05 | 757.95 | 746 | 750.05 | 100.0067 | +9.65 (+1.30%) | 64,350 |
| 6 May 2005 | INR | 749.95 | 760 | 740.35 | 740.4 | 98.72 | -6.3 (-0.84%) | 118,265 |
| 5 May 2005 | INR | 770 | 778 | 744.1 | 746.7 | 99.56 | -24.3 (-3.15%) | 30,290 |
| 4 May 2005 | INR | 735 | 798 | 735 | 771 | 102.8 | +40 (+5.47%) | 76,115 |
