| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2005 | INR | 117.3 | 119 | 111 | 112.2 | 14.96 | -2.8 (-2.43%) | 5,853 |
| 15 Jun 2005 | INR | 120 | 120 | 114 | 115 | 15.3333 | 0.0 (0.0%) | 6,498 |
| 14 Jun 2005 | INR | 114.5 | 119.75 | 114 | 115 | 15.3333 | +4 (+3.60%) | 10,465 |
| 13 Jun 2005 | INR | 110 | 115 | 110 | 111 | 14.8 | +0.95 (+0.86%) | 4,915 |
| 10 Jun 2005 | INR | 110 | 113.9 | 110 | 110.05 | 14.6733 | -1.95 (-1.74%) | 5,771 |
| 9 Jun 2005 | INR | 118.5 | 118.5 | 111 | 112 | 14.9333 | -3.25 (-2.82%) | 4,607 |
| 8 Jun 2005 | INR | 116 | 116.95 | 113.1 | 115.25 | 15.3667 | -1.05 (-0.90%) | 9,436 |
| 7 Jun 2005 | INR | 122.7 | 122.7 | 116.3 | 116.3 | 15.5067 | +1.4 (+1.22%) | 4,577 |
| 6 Jun 2005 | INR | 0 | 0 | 0 | 114.9 | 15.32 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 114.9 | 15.32 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 119.75 | 125.75 | 111 | 114.9 | 15.32 | +2.15 (+1.91%) | 84,028 |
| 1 Jun 2005 | INR | 114.9 | 115.95 | 112.55 | 112.75 | 15.0333 | +2.95 (+2.69%) | 10,745 |
| 31 May 2005 | INR | 111 | 117 | 109.8 | 109.8 | 14.64 | +0.3 (+0.27%) | 12,910 |
| 30 May 2005 | INR | 119.75 | 119.75 | 106.5 | 109.5 | 14.6 | -5.6 (-4.87%) | 12,689 |
| 27 May 2005 | INR | 103.2 | 121 | 102 | 115.1 | 15.3467 | +12.55 (+12.24%) | 100,642 |
| 26 May 2005 | INR | 104 | 107.9 | 102 | 102.55 | 13.6733 | -0.1 (-0.10%) | 37,831 |
| 25 May 2005 | INR | 100.1 | 107 | 100.1 | 102.65 | 13.6867 | +2.5 (+2.50%) | 29,062 |
| 24 May 2005 | INR | 96 | 102 | 96 | 100.15 | 13.3533 | +3.4 (+3.51%) | 15,612 |
| 23 May 2005 | INR | 99.8 | 100 | 96 | 96.75 | 12.9 | +0.75 (+0.78%) | 2,861 |
| 20 May 2005 | INR | 94.6 | 99.3 | 94.6 | 96 | 12.8 | -1.1 (-1.13%) | 3,843 |
| 19 May 2005 | INR | 102 | 106 | 97.1 | 97.1 | 12.9467 | -4.4 (-4.33%) | 8,150 |
| 18 May 2005 | INR | 91.85 | 104 | 91 | 101.5 | 13.5333 | +10 (+10.93%) | 44,878 |
| 17 May 2005 | INR | 92.1 | 93.25 | 91.5 | 91.5 | 12.2 | -0.5 (-0.54%) | 8,920 |
| 16 May 2005 | INR | 91.05 | 93 | 91.05 | 92 | 12.2667 | +1 (+1.10%) | 7,581 |
| 13 May 2005 | INR | 92.5 | 94.25 | 91 | 91 | 12.1333 | -1.85 (-1.99%) | 7,900 |
| 12 May 2005 | INR | 89.7 | 97 | 89.7 | 92.85 | 12.38 | +2.85 (+3.17%) | 20,999 |
| 11 May 2005 | INR | 84.5 | 92 | 83.55 | 90 | 12 | +6.85 (+8.24%) | 9,152 |
| 10 May 2005 | INR | 82.95 | 85 | 82.25 | 83.15 | 11.0867 | +2.15 (+2.65%) | 5,075 |
| 9 May 2005 | INR | 81.3 | 83.8 | 81 | 81 | 10.8 | +0.65 (+0.81%) | 2,243 |
| 6 May 2005 | INR | 83.3 | 83.3 | 80 | 80.35 | 10.7133 | -1.45 (-1.77%) | 1,665 |
