| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jun 2005 | INR | 86 | 86.4 | 82.6 | 83.15 | 16.63 | -2 (-2.35%) | 50,619 |
| 9 Jun 2005 | INR | 89.4 | 89.4 | 84.65 | 85.15 | 17.03 | -2.3 (-2.63%) | 66,869 |
| 8 Jun 2005 | INR | 91.35 | 92 | 86.8 | 87.45 | 17.49 | -3.4 (-3.74%) | 63,366 |
| 7 Jun 2005 | INR | 90.8 | 92.5 | 88 | 90.85 | 18.17 | +8 (+9.66%) | 272,508 |
| 6 Jun 2005 | INR | 0 | 0 | 0 | 82.85 | 16.57 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 82.85 | 16.57 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 82 | 83.9 | 82 | 82.85 | 16.57 | +0.75 (+0.91%) | 105,143 |
| 1 Jun 2005 | INR | 82.9 | 82.9 | 81.25 | 82.1 | 16.42 | +1 (+1.23%) | 56,664 |
| 31 May 2005 | INR | 81 | 83 | 78.5 | 81.1 | 16.22 | +1.15 (+1.44%) | 63,718 |
| 30 May 2005 | INR | 85.25 | 85.25 | 77.9 | 79.95 | 15.99 | -2.9 (-3.50%) | 106,404 |
| 27 May 2005 | INR | 78.75 | 84.5 | 76.5 | 82.85 | 16.57 | +5.4 (+6.97%) | 182,684 |
| 26 May 2005 | INR | 78 | 78.4 | 76.05 | 77.45 | 15.49 | +0.6 (+0.78%) | 77,302 |
| 25 May 2005 | INR | 76.45 | 77.9 | 75.65 | 76.85 | 15.37 | +0.85 (+1.12%) | 69,045 |
| 24 May 2005 | INR | 76 | 76.8 | 74 | 76 | 15.2 | +1.9 (+2.56%) | 50,309 |
| 23 May 2005 | INR | 75 | 76.9 | 74 | 74.1 | 14.82 | -2.1 (-2.76%) | 71,575 |
| 20 May 2005 | INR | 77 | 77 | 74.95 | 76.2 | 15.24 | +1.75 (+2.35%) | 22,513 |
| 19 May 2005 | INR | 75.35 | 76.85 | 73.9 | 74.45 | 14.89 | -1.55 (-2.04%) | 44,061 |
| 18 May 2005 | INR | 76.25 | 76.9 | 75.5 | 76 | 15.2 | -0.4 (-0.52%) | 31,508 |
| 17 May 2005 | INR | 77.9 | 77.9 | 76 | 76.4 | 15.28 | -1.15 (-1.48%) | 24,922 |
| 16 May 2005 | INR | 79.5 | 79.5 | 77.25 | 77.55 | 15.51 | -0.75 (-0.96%) | 45,344 |
| 13 May 2005 | INR | 79.3 | 79.5 | 77.5 | 78.3 | 15.66 | +0.4 (+0.51%) | 43,894 |
| 12 May 2005 | INR | 77.9 | 79.5 | 77 | 77.9 | 15.58 | +1.35 (+1.76%) | 25,248 |
| 11 May 2005 | INR | 78 | 79 | 75.5 | 76.55 | 15.31 | +0.15 (+0.20%) | 90,071 |
| 10 May 2005 | INR | 76 | 77.35 | 75.6 | 76.4 | 15.28 | -0.05 (-0.07%) | 25,215 |
| 9 May 2005 | INR | 79.5 | 79.85 | 76.15 | 76.45 | 15.29 | -2 (-2.55%) | 19,201 |
| 6 May 2005 | INR | 78.5 | 80.85 | 77.8 | 78.45 | 15.69 | +0.05 (+0.06%) | 22,539 |
| 5 May 2005 | INR | 80 | 82.25 | 77.6 | 78.4 | 15.68 | +2.1 (+2.75%) | 41,133 |
| 4 May 2005 | INR | 80.75 | 80.75 | 75.5 | 76.3 | 15.26 | -0.7 (-0.91%) | 67,347 |
| 3 May 2005 | INR | 81.5 | 81.5 | 76.6 | 77 | 15.4 | -0.85 (-1.09%) | 36,585 |
| 2 May 2005 | INR | 85 | 87 | 75.1 | 77.85 | 15.57 | -4.15 (-5.06%) | 28,207 |
