| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jun 2005 | INR | 152 | 156 | 147 | 150.25 | 150.25 | +0.7 (+0.47%) | 16,329 |
| 9 Jun 2005 | INR | 151.55 | 166 | 146 | 149.55 | 149.55 | -2.2 (-1.45%) | 34,374 |
| 8 Jun 2005 | INR | 154.4 | 155.3 | 151.5 | 151.75 | 151.75 | -0.25 (-0.16%) | 16,910 |
| 7 Jun 2005 | INR | 151.95 | 155 | 149.65 | 152 | 152 | +4.95 (+3.37%) | 10,467 |
| 6 Jun 2005 | INR | 0 | 0 | 0 | 147.05 | 147.05 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 147.05 | 147.05 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 153 | 153 | 146.05 | 147.05 | 147.05 | -5.45 (-3.57%) | 7,407 |
| 1 Jun 2005 | INR | 155.1 | 156.1 | 152.1 | 152.5 | 152.5 | -0.5 (-0.33%) | 7,982 |
| 31 May 2005 | INR | 151 | 153.5 | 151 | 153 | 153 | +0.5 (+0.33%) | 6,680 |
| 30 May 2005 | INR | 153.2 | 154.9 | 151.2 | 152.5 | 152.5 | -1.5 (-0.97%) | 5,940 |
| 27 May 2005 | INR | 151 | 155.25 | 150.1 | 154 | 154 | +0.25 (+0.16%) | 9,269 |
| 26 May 2005 | INR | 160.9 | 160.9 | 153 | 153.75 | 153.75 | -5.25 (-3.30%) | 11,700 |
| 25 May 2005 | INR | 159 | 161 | 157.5 | 159 | 159 | +1.2 (+0.76%) | 7,643 |
| 24 May 2005 | INR | 156.25 | 158.85 | 154 | 157.8 | 157.8 | +1.75 (+1.12%) | 16,715 |
| 23 May 2005 | INR | 161 | 162 | 156 | 156.05 | 156.05 | -5.9 (-3.64%) | 6,631 |
| 20 May 2005 | INR | 162.95 | 162.95 | 160.6 | 161.95 | 161.95 | -0.1 (-0.06%) | 5,052 |
| 19 May 2005 | INR | 166 | 167 | 161.55 | 162.05 | 162.05 | -0.15 (-0.09%) | 6,564 |
| 18 May 2005 | INR | 167.5 | 167.5 | 162.05 | 162.2 | 162.2 | -4.7 (-2.82%) | 6,098 |
| 17 May 2005 | INR | 170 | 170 | 164.05 | 166.9 | 166.9 | -1.4 (-0.83%) | 7,516 |
| 16 May 2005 | INR | 168.5 | 172 | 167 | 168.3 | 168.3 | +2.3 (+1.39%) | 6,517 |
| 13 May 2005 | INR | 165 | 168 | 164.25 | 166 | 166 | +2 (+1.22%) | 16,013 |
| 12 May 2005 | INR | 165 | 169 | 163 | 164 | 164 | +0.8 (+0.49%) | 4,512 |
| 11 May 2005 | INR | 165 | 165.85 | 163 | 163.2 | 163.2 | -2.35 (-1.42%) | 6,530 |
| 10 May 2005 | INR | 165.3 | 168.5 | 165 | 165.55 | 165.55 | -1.95 (-1.16%) | 8,152 |
| 9 May 2005 | INR | 177 | 177 | 166.05 | 167.5 | 167.5 | -2.5 (-1.47%) | 6,444 |
| 6 May 2005 | INR | 165.1 | 170 | 163 | 170 | 170 | +3.75 (+2.26%) | 4,809 |
| 5 May 2005 | INR | 165.1 | 168 | 163 | 166.25 | 166.25 | +2.95 (+1.81%) | 8,246 |
| 4 May 2005 | INR | 160 | 164 | 160 | 163.3 | 163.3 | +6.65 (+4.25%) | 6,843 |
| 3 May 2005 | INR | 159.15 | 161 | 156.25 | 156.65 | 156.65 | -2.35 (-1.48%) | 11,689 |
| 2 May 2005 | INR | 171.95 | 172 | 157 | 159 | 159 | -10.9 (-6.42%) | 13,855 |
