| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2005 | INR | 1,530 | 1,540 | 1,505 | 1,505 | 1,505 | -29.4 (-1.92%) | 1,593 |
| 13 Jun 2005 | INR | 1,559 | 1,560 | 1,526.1 | 1,534.4 | 1,534.4 | -25.6 (-1.64%) | 525 |
| 10 Jun 2005 | INR | 1,565 | 1,574 | 1,555 | 1,560 | 1,560 | 0.0 (0.0%) | 172 |
| 9 Jun 2005 | INR | 1,560 | 1,570.85 | 1,550 | 1,560 | 1,560 | 0.0 (0.0%) | 308 |
| 8 Jun 2005 | INR | 1,569.95 | 1,570 | 1,555 | 1,560 | 1,560 | +3 (+0.19%) | 2,030 |
| 7 Jun 2005 | INR | 1,560 | 1,570 | 1,556 | 1,557 | 1,557 | -23 (-1.46%) | 560 |
| 6 Jun 2005 | INR | 0 | 0 | 0 | 1,580 | 1,580 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 1,580 | 1,580 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 1,586 | 1,597.85 | 1,575 | 1,580 | 1,580 | -0.65 (-0.04%) | 482 |
| 1 Jun 2005 | INR | 1,561 | 1,590 | 1,560.05 | 1,580.65 | 1,580.65 | +0.65 (+0.04%) | 231 |
| 31 May 2005 | INR | 1,570 | 1,598 | 1,570 | 1,580 | 1,580 | +12.85 (+0.82%) | 257 |
| 30 May 2005 | INR | 1,600 | 1,600 | 1,540 | 1,567.15 | 1,567.15 | -24.65 (-1.55%) | 1,332 |
| 27 May 2005 | INR | 1,625 | 1,645 | 1,575 | 1,591.8 | 1,591.8 | -58.15 (-3.52%) | 627 |
| 26 May 2005 | INR | 1,617.95 | 1,649.95 | 1,603.05 | 1,649.95 | 1,649.95 | +49.25 (+3.08%) | 1,417 |
| 25 May 2005 | INR | 1,610 | 1,620 | 1,595 | 1,600.7 | 1,600.7 | +20.7 (+1.31%) | 2,192 |
| 24 May 2005 | INR | 1,575 | 1,592 | 1,566 | 1,580 | 1,580 | +32.1 (+2.07%) | 523 |
| 23 May 2005 | INR | 1,577 | 1,600 | 1,547.9 | 1,547.9 | 1,547.9 | -12.9 (-0.83%) | 415 |
| 20 May 2005 | INR | 1,523 | 1,587.5 | 1,523 | 1,560.8 | 1,560.8 | -19.2 (-1.22%) | 634 |
| 19 May 2005 | INR | 1,610 | 1,620 | 1,576 | 1,580 | 1,580 | -1 (-0.06%) | 72 |
| 18 May 2005 | INR | 1,599 | 1,610 | 1,581 | 1,581 | 1,581 | +19 (+1.22%) | 132 |
| 17 May 2005 | INR | 1,597 | 1,620 | 1,560 | 1,562 | 1,562 | -23.35 (-1.47%) | 197 |
| 16 May 2005 | INR | 1,585 | 1,596.95 | 1,570 | 1,585.35 | 1,585.35 | +26.2 (+1.68%) | 279 |
| 13 May 2005 | INR | 1,546 | 1,570 | 1,546 | 1,559.15 | 1,559.15 | -10.85 (-0.69%) | 190 |
| 12 May 2005 | INR | 1,568.45 | 1,570 | 1,549 | 1,570 | 1,570 | +22 (+1.42%) | 142 |
| 11 May 2005 | INR | 1,570 | 1,579.95 | 1,541 | 1,548 | 1,548 | -22 (-1.40%) | 620 |
| 10 May 2005 | INR | 1,593.9 | 1,594 | 1,570 | 1,570 | 1,570 | 0.0 (0.0%) | 181 |
| 9 May 2005 | INR | 1,649.5 | 1,649.5 | 1,560 | 1,570 | 1,570 | 0.0 (0.0%) | 267 |
| 6 May 2005 | INR | 1,597.85 | 1,597.85 | 1,550.05 | 1,570 | 1,570 | -2.85 (-0.18%) | 626 |
| 5 May 2005 | INR | 1,590 | 1,600 | 1,560 | 1,572.85 | 1,572.85 | +12.85 (+0.82%) | 261 |
| 4 May 2005 | INR | 1,570 | 1,590 | 1,545 | 1,560 | 1,560 | -26 (-1.64%) | 948 |
