| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jun 2005 | INR | 118 | 118 | 116.05 | 116.05 | 116.05 | -0.55 (-0.47%) | 3,850 |
| 14 Jun 2005 | INR | 118 | 120 | 116.6 | 116.6 | 116.6 | -0.2 (-0.17%) | 10,512 |
| 13 Jun 2005 | INR | 116 | 120 | 116 | 116.8 | 116.8 | +2.2 (+1.92%) | 10,668 |
| 10 Jun 2005 | INR | 112 | 116 | 111.75 | 114.6 | 114.6 | -0.4 (-0.35%) | 4,440 |
| 9 Jun 2005 | INR | 118.1 | 119.7 | 115 | 115 | 115 | -3.5 (-2.95%) | 7,850 |
| 8 Jun 2005 | INR | 116.5 | 122 | 116.5 | 118.5 | 118.5 | -1 (-0.84%) | 15,384 |
| 7 Jun 2005 | INR | 117.85 | 122.7 | 116 | 119.5 | 119.5 | +2.5 (+2.14%) | 29,954 |
| 6 Jun 2005 | INR | 0 | 0 | 0 | 117 | 117 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 117 | 117 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 118.1 | 119.25 | 117 | 117 | 117 | -0.6 (-0.51%) | 24,060 |
| 1 Jun 2005 | INR | 122 | 125 | 117.5 | 117.6 | 117.6 | -2.4 (-2%) | 17,830 |
| 31 May 2005 | INR | 114 | 123.8 | 112.6 | 120 | 120 | +7.55 (+6.71%) | 26,926 |
| 30 May 2005 | INR | 118 | 118 | 110.15 | 112.45 | 112.45 | -4.55 (-3.89%) | 10,648 |
| 27 May 2005 | INR | 120.2 | 120.2 | 115 | 117 | 117 | -5 (-4.10%) | 29,846 |
| 26 May 2005 | INR | 125 | 125.45 | 118.3 | 122 | 122 | -1.95 (-1.57%) | 24,236 |
| 25 May 2005 | INR | 123 | 128 | 122 | 123.95 | 123.95 | +2.95 (+2.44%) | 29,742 |
| 24 May 2005 | INR | 134 | 134 | 121 | 121 | 121 | -8.65 (-6.67%) | 55,858 |
| 23 May 2005 | INR | 121.4 | 136.9 | 121.4 | 129.65 | 129.65 | +10.35 (+8.68%) | 122,064 |
| 20 May 2005 | INR | 109.85 | 121.85 | 108 | 119.3 | 119.3 | +13.9 (+13.19%) | 112,490 |
| 19 May 2005 | INR | 104.9 | 108 | 104 | 105.4 | 105.4 | +4.4 (+4.36%) | 10,960 |
| 18 May 2005 | INR | 99 | 103 | 99 | 101 | 101 | +2.8 (+2.85%) | 6,200 |
| 17 May 2005 | INR | 103.25 | 103.25 | 98.05 | 98.2 | 98.2 | -6.05 (-5.80%) | 8,166 |
| 16 May 2005 | INR | 108 | 109 | 103.5 | 104.25 | 104.25 | -1.75 (-1.65%) | 9,460 |
| 13 May 2005 | INR | 104 | 110 | 101 | 106 | 106 | +6.25 (+6.27%) | 33,676 |
| 12 May 2005 | INR | 95.3 | 105 | 95.3 | 99.75 | 99.75 | +5.5 (+5.84%) | 19,176 |
| 11 May 2005 | INR | 95 | 97 | 94 | 94.25 | 94.25 | -1.4 (-1.46%) | 10,250 |
| 10 May 2005 | INR | 96 | 97.4 | 95 | 95.65 | 95.65 | -0.35 (-0.36%) | 7,686 |
| 9 May 2005 | INR | 97 | 98.1 | 94.5 | 96 | 96 | +2.5 (+2.67%) | 10,210 |
| 6 May 2005 | INR | 95 | 97 | 85 | 93.5 | 93.5 | -3.75 (-3.86%) | 5,202 |
| 5 May 2005 | INR | 97.1 | 97.6 | 94.5 | 97.25 | 97.25 | -1.45 (-1.47%) | 5,510 |
