| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2005 | INR | 202.95 | 203.55 | 197 | 198.2 | 198.2 | -2.95 (-1.47%) | 19,718 |
| 15 Jun 2005 | INR | 202.85 | 203 | 200.5 | 201.15 | 201.15 | -0.05 (-0.02%) | 27,025 |
| 14 Jun 2005 | INR | 202.9 | 204.4 | 200 | 201.2 | 201.2 | -1.1 (-0.54%) | 15,245 |
| 13 Jun 2005 | INR | 200.7 | 205.75 | 199.15 | 202.3 | 202.3 | +3.15 (+1.58%) | 32,712 |
| 10 Jun 2005 | INR | 205 | 207 | 197 | 199.15 | 199.15 | -5.85 (-2.85%) | 55,031 |
| 9 Jun 2005 | INR | 203.25 | 207 | 199.1 | 205 | 205 | +3.65 (+1.81%) | 65,690 |
| 8 Jun 2005 | INR | 203.7 | 207 | 197.1 | 201.35 | 201.35 | -0.8 (-0.40%) | 48,542 |
| 7 Jun 2005 | INR | 206.4 | 206.85 | 201 | 202.15 | 202.15 | +1.35 (+0.67%) | 45,073 |
| 6 Jun 2005 | INR | 0 | 0 | 0 | 200.8 | 200.8 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 200.8 | 200.8 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 206.5 | 209 | 199.05 | 200.8 | 200.8 | -3.8 (-1.86%) | 107,574 |
| 1 Jun 2005 | INR | 204.9 | 211.5 | 202.75 | 204.6 | 204.6 | +0.95 (+0.47%) | 208,797 |
| 31 May 2005 | INR | 203 | 212.6 | 202 | 203.65 | 203.65 | +1.4 (+0.69%) | 290,931 |
| 30 May 2005 | INR | 222 | 227.55 | 200.1 | 202.25 | 202.25 | -16.65 (-7.61%) | 411,920 |
| 27 May 2005 | INR | 210.6 | 227.25 | 210.2 | 218.9 | 218.9 | +8.35 (+3.97%) | 1,377,867 |
| 26 May 2005 | INR | 216.8 | 218.35 | 208.6 | 210.55 | 210.55 | -6.9 (-3.17%) | 458,485 |
| 25 May 2005 | INR | 207.8 | 220.85 | 204 | 217.45 | 217.45 | +16.65 (+8.29%) | 910,710 |
| 24 May 2005 | INR | 205.5 | 214.5 | 192.55 | 200.8 | 200.8 | +0.2 (+0.10%) | 1,170,513 |
| 23 May 2005 | INR | 176.9 | 200.6 | 175 | 200.6 | 200.6 | +33.4 (+19.98%) | 420,183 |
| 20 May 2005 | INR | 140.7 | 167.5 | 140.7 | 167.2 | 167.2 | +28.2 (+20.29%) | 162,172 |
| 19 May 2005 | INR | 139.5 | 141.9 | 137.5 | 139 | 139 | +1.45 (+1.05%) | 13,062 |
| 18 May 2005 | INR | 139 | 143 | 137.55 | 137.55 | 137.55 | -2.45 (-1.75%) | 17,851 |
| 17 May 2005 | INR | 145 | 147.75 | 140 | 140 | 140 | -5 (-3.45%) | 14,075 |
| 16 May 2005 | INR | 145.9 | 148 | 144.5 | 145 | 145 | +0.5 (+0.35%) | 17,110 |
| 13 May 2005 | INR | 138 | 157 | 138 | 144.5 | 144.5 | +6.5 (+4.71%) | 50,081 |
| 12 May 2005 | INR | 138.5 | 140 | 137.5 | 138 | 138 | -0.5 (-0.36%) | 18,970 |
| 11 May 2005 | INR | 140.15 | 143.05 | 137.55 | 138.5 | 138.5 | -1.7 (-1.21%) | 23,700 |
| 10 May 2005 | INR | 142.5 | 142.5 | 139 | 140.2 | 140.2 | +2.2 (+1.59%) | 17,530 |
| 9 May 2005 | INR | 138 | 140.45 | 138 | 138 | 138 | +1 (+0.73%) | 19,034 |
| 6 May 2005 | INR | 138.5 | 139.9 | 135.35 | 137 | 137 | -1 (-0.72%) | 19,261 |
