| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2005 | INR | 133 | 136 | 129.25 | 131.5 | 131.5 | +11.4 (+9.49%) | 34,855 |
| 6 Jun 2005 | INR | 0 | 0 | 0 | 120.1 | 120.1 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 120.1 | 120.1 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 124 | 125 | 120.1 | 120.1 | 120.1 | -5.6 (-4.46%) | 16,055 |
| 1 Jun 2005 | INR | 125 | 127.75 | 124.3 | 125.7 | 125.7 | -1.45 (-1.14%) | 4,361 |
| 31 May 2005 | INR | 129 | 130 | 126 | 127.15 | 127.15 | -0.6 (-0.47%) | 15,095 |
| 30 May 2005 | INR | 129.9 | 133 | 127 | 127.75 | 127.75 | -0.6 (-0.47%) | 43,890 |
| 27 May 2005 | INR | 117 | 134 | 116.25 | 128.35 | 128.35 | +11.35 (+9.70%) | 134,022 |
| 26 May 2005 | INR | 119.95 | 119.95 | 115.5 | 117 | 117 | -0.85 (-0.72%) | 27,889 |
| 25 May 2005 | INR | 111.25 | 120 | 111.25 | 117.85 | 117.85 | +6.55 (+5.88%) | 47,366 |
| 24 May 2005 | INR | 117.7 | 117.7 | 109 | 111.3 | 111.3 | -1.1 (-0.98%) | 13,878 |
| 23 May 2005 | INR | 112 | 115 | 105 | 112.4 | 112.4 | +5.4 (+5.05%) | 9,129 |
| 20 May 2005 | INR | 100 | 117 | 100 | 107 | 107 | +0.5 (+0.47%) | 4,019 |
| 19 May 2005 | INR | 100.1 | 118.4 | 100.1 | 106.5 | 106.5 | +2.65 (+2.55%) | 7,600 |
| 18 May 2005 | INR | 107 | 108.4 | 103 | 103.85 | 103.85 | -1.65 (-1.56%) | 11,845 |
| 17 May 2005 | INR | 112 | 112 | 105.25 | 105.5 | 105.5 | -4.5 (-4.09%) | 5,864 |
| 16 May 2005 | INR | 118.8 | 118.8 | 110 | 110 | 110 | -7.65 (-6.50%) | 17,004 |
| 13 May 2005 | INR | 110.1 | 122.4 | 110.1 | 117.65 | 117.65 | +7 (+6.33%) | 55,039 |
| 12 May 2005 | INR | 99 | 114 | 98.9 | 110.65 | 110.65 | +12.45 (+12.68%) | 37,667 |
| 11 May 2005 | INR | 96.5 | 99 | 96.5 | 98.2 | 98.2 | +1.45 (+1.50%) | 3,232 |
| 10 May 2005 | INR | 97.9 | 99 | 96.15 | 96.75 | 96.75 | +0.45 (+0.47%) | 6,825 |
| 9 May 2005 | INR | 97.8 | 97.8 | 94.75 | 96.3 | 96.3 | -0.2 (-0.21%) | 5,215 |
| 6 May 2005 | INR | 95.3 | 96.9 | 94.25 | 96.5 | 96.5 | +1.65 (+1.74%) | 5,445 |
| 5 May 2005 | INR | 95 | 97.95 | 94.85 | 94.85 | 94.85 | +0.35 (+0.37%) | 2,919 |
| 4 May 2005 | INR | 95 | 95.45 | 93.3 | 94.5 | 94.5 | 0.0 (0.0%) | 3,696 |
| 3 May 2005 | INR | 94.6 | 96.9 | 94.5 | 94.5 | 94.5 | +1.5 (+1.61%) | 3,075 |
| 2 May 2005 | INR | 100.5 | 100.5 | 93 | 93 | 93 | -5.6 (-5.68%) | 2,355 |
| 29 Apr 2005 | INR | 102.5 | 103 | 96.1 | 98.6 | 98.6 | -4.4 (-4.27%) | 4,861 |
| 28 Apr 2005 | INR | 93.15 | 105 | 93 | 103 | 103 | +9.45 (+10.10%) | 12,655 |
| 27 Apr 2005 | INR | 94.8 | 96 | 93.55 | 93.55 | 93.55 | -2.35 (-2.45%) | 5,047 |
