| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2005 | INR | 194.85 | 195 | 187.5 | 188.65 | 188.65 | -4.45 (-2.30%) | 24,876 |
| 15 Jun 2005 | INR | 195 | 196.8 | 191.45 | 193.1 | 193.1 | -0.9 (-0.46%) | 32,135 |
| 14 Jun 2005 | INR | 195.5 | 199 | 192.3 | 194 | 194 | -0.65 (-0.33%) | 37,905 |
| 13 Jun 2005 | INR | 193 | 198.4 | 192.75 | 194.65 | 194.65 | +1 (+0.52%) | 37,606 |
| 10 Jun 2005 | INR | 199.9 | 202 | 192.5 | 193.65 | 193.65 | -3.2 (-1.63%) | 51,647 |
| 9 Jun 2005 | INR | 202.4 | 205 | 195.5 | 196.85 | 196.85 | -1.6 (-0.81%) | 53,018 |
| 8 Jun 2005 | INR | 206 | 208.95 | 196.25 | 198.45 | 198.45 | -6.9 (-3.36%) | 89,261 |
| 7 Jun 2005 | INR | 206.4 | 209.75 | 203 | 205.35 | 205.35 | +18.85 (+10.11%) | 114,207 |
| 6 Jun 2005 | INR | 0 | 0 | 0 | 186.5 | 186.5 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 186.5 | 186.5 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 183.5 | 190 | 183 | 186.5 | 186.5 | +4.65 (+2.56%) | 197,903 |
| 1 Jun 2005 | INR | 182.55 | 185 | 181 | 181.85 | 181.85 | -0.45 (-0.25%) | 28,277 |
| 31 May 2005 | INR | 184 | 184.3 | 181.25 | 182.3 | 182.3 | +0.45 (+0.25%) | 16,551 |
| 30 May 2005 | INR | 186 | 186.7 | 181 | 181.85 | 181.85 | -0.25 (-0.14%) | 25,565 |
| 27 May 2005 | INR | 186.75 | 188.5 | 181 | 182.1 | 182.1 | -1.35 (-0.74%) | 98,310 |
| 26 May 2005 | INR | 183 | 192 | 180.4 | 183.45 | 183.45 | +1.05 (+0.58%) | 392,340 |
| 25 May 2005 | INR | 187 | 187.9 | 181.3 | 182.4 | 182.4 | -3.85 (-2.07%) | 24,371 |
| 24 May 2005 | INR | 188 | 189 | 184 | 186.25 | 186.25 | +0.3 (+0.16%) | 31,128 |
| 23 May 2005 | INR | 188.6 | 191 | 185 | 185.95 | 185.95 | +2.4 (+1.31%) | 47,507 |
| 20 May 2005 | INR | 182 | 189 | 179 | 183.55 | 183.55 | +1.25 (+0.69%) | 248,177 |
| 19 May 2005 | INR | 190 | 190.9 | 181 | 182.3 | 182.3 | -4.15 (-2.23%) | 29,552 |
| 18 May 2005 | INR | 190 | 191.9 | 185.1 | 186.45 | 186.45 | -0.6 (-0.32%) | 16,837 |
| 17 May 2005 | INR | 193.1 | 196 | 187 | 187.05 | 187.05 | -7 (-3.61%) | 15,606 |
| 16 May 2005 | INR | 192 | 195.6 | 189.1 | 194.05 | 194.05 | +6.15 (+3.27%) | 58,498 |
| 13 May 2005 | INR | 189.35 | 193 | 187.05 | 187.9 | 187.9 | +0.5 (+0.27%) | 22,049 |
| 12 May 2005 | INR | 192 | 197.7 | 185.5 | 187.4 | 187.4 | -3.85 (-2.01%) | 79,020 |
| 11 May 2005 | INR | 190 | 194 | 187.95 | 191.25 | 191.25 | +1 (+0.53%) | 21,927 |
| 10 May 2005 | INR | 184 | 198 | 183 | 190.25 | 190.25 | +6.35 (+3.45%) | 49,640 |
| 9 May 2005 | INR | 185 | 187 | 182.6 | 183.9 | 183.9 | +1.9 (+1.04%) | 13,323 |
| 6 May 2005 | INR | 182 | 183 | 179.75 | 182 | 182 | -0.55 (-0.30%) | 15,665 |
