| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jun 2005 | INR | 85.45 | 85.45 | 78 | 78.4 | 78.4 | -1.6 (-2%) | 5,502 |
| 16 Jun 2005 | INR | 85.45 | 85.45 | 80 | 80 | 80 | -3 (-3.61%) | 6,652 |
| 15 Jun 2005 | INR | 82.85 | 84.15 | 82.15 | 83 | 83 | +2 (+2.47%) | 5,192 |
| 14 Jun 2005 | INR | 81.15 | 82.9 | 81 | 81 | 81 | -0.65 (-0.80%) | 5,960 |
| 13 Jun 2005 | INR | 85 | 85 | 80 | 81.65 | 81.65 | -1.35 (-1.63%) | 6,531 |
| 10 Jun 2005 | INR | 85 | 85.5 | 82.4 | 83 | 83 | -2 (-2.35%) | 12,676 |
| 9 Jun 2005 | INR | 85.55 | 87.25 | 85 | 85 | 85 | -2 (-2.30%) | 4,118 |
| 8 Jun 2005 | INR | 92.95 | 92.95 | 87 | 87 | 87 | -2.45 (-2.74%) | 11,032 |
| 7 Jun 2005 | INR | 89.5 | 92.25 | 87 | 89.45 | 89.45 | +7 (+8.49%) | 36,208 |
| 6 Jun 2005 | INR | 0 | 0 | 0 | 82.45 | 82.45 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 82.45 | 82.45 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 82.5 | 83.3 | 80.2 | 82.45 | 82.45 | +0.45 (+0.55%) | 5,170 |
| 1 Jun 2005 | INR | 87 | 87 | 81.9 | 82 | 82 | +1 (+1.23%) | 4,013 |
| 31 May 2005 | INR | 80 | 83 | 80 | 81 | 81 | +2.85 (+3.65%) | 17,092 |
| 30 May 2005 | INR | 77 | 82.5 | 77 | 78.15 | 78.15 | -2 (-2.50%) | 9,395 |
| 27 May 2005 | INR | 83 | 83.9 | 79.25 | 80.15 | 80.15 | -2.65 (-3.20%) | 8,484 |
| 26 May 2005 | INR | 84.9 | 84.9 | 82 | 82.8 | 82.8 | -0.7 (-0.84%) | 4,360 |
| 25 May 2005 | INR | 85.5 | 86.85 | 83.5 | 83.5 | 83.5 | -1.5 (-1.76%) | 5,285 |
| 24 May 2005 | INR | 86 | 88.9 | 84.25 | 85 | 85 | -2.7 (-3.08%) | 16,463 |
| 23 May 2005 | INR | 83.3 | 87.85 | 83.3 | 87.7 | 87.7 | +4.7 (+5.66%) | 43,714 |
| 20 May 2005 | INR | 79 | 85 | 79 | 83 | 83 | -2.3 (-2.70%) | 31,842 |
| 19 May 2005 | INR | 87 | 89.9 | 84.25 | 85.3 | 85.3 | +0.15 (+0.18%) | 21,910 |
| 18 May 2005 | INR | 81.9 | 89.5 | 78.05 | 85.15 | 85.15 | +6.2 (+7.85%) | 50,345 |
| 17 May 2005 | INR | 78.3 | 82.9 | 78 | 78.95 | 78.95 | +0.45 (+0.57%) | 20,761 |
| 16 May 2005 | INR | 83.25 | 84.75 | 76.1 | 78.5 | 78.5 | -4.55 (-5.48%) | 34,998 |
| 13 May 2005 | INR | 79 | 85 | 79 | 83.05 | 83.05 | +5.6 (+7.23%) | 62,056 |
| 12 May 2005 | INR | 76 | 78.5 | 76 | 77.45 | 77.45 | +2.55 (+3.40%) | 17,101 |
| 11 May 2005 | INR | 75.05 | 81 | 73 | 74.9 | 74.9 | -2.9 (-3.73%) | 30,038 |
| 10 May 2005 | INR | 69.9 | 79.4 | 69.9 | 77.8 | 77.8 | +9.15 (+13.33%) | 49,788 |
| 9 May 2005 | INR | 71 | 72.1 | 68.1 | 68.65 | 68.65 | -0.25 (-0.36%) | 19,845 |
