| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jun 2005 | INR | 334.75 | 339.8 | 328 | 333.45 | 333.45 | +1.7 (+0.51%) | 63,800 |
| 16 Jun 2005 | INR | 348 | 348 | 330 | 331.75 | 331.75 | -12.65 (-3.67%) | 93,247 |
| 15 Jun 2005 | INR | 343.05 | 354 | 342.55 | 344.4 | 344.4 | +2.7 (+0.79%) | 276,510 |
| 14 Jun 2005 | INR | 334.8 | 346.7 | 334.8 | 341.7 | 341.7 | +1.7 (+0.50%) | 87,593 |
| 13 Jun 2005 | INR | 333 | 341.5 | 333 | 340 | 340 | +0.65 (+0.19%) | 22,798 |
| 10 Jun 2005 | INR | 347 | 347 | 337.2 | 339.35 | 339.35 | -4.05 (-1.18%) | 58,045 |
| 9 Jun 2005 | INR | 350 | 352.85 | 341 | 343.4 | 343.4 | -5.1 (-1.46%) | 123,284 |
| 8 Jun 2005 | INR | 329.3 | 349.9 | 329.3 | 348.5 | 348.5 | +12.8 (+3.81%) | 148,385 |
| 7 Jun 2005 | INR | 333 | 342.95 | 330.1 | 335.7 | 335.7 | +7.6 (+2.32%) | 41,155 |
| 6 Jun 2005 | INR | 0 | 0 | 0 | 328.1 | 328.1 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 328.1 | 328.1 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 342 | 343 | 326.2 | 328.1 | 328.1 | -11.45 (-3.37%) | 93,547 |
| 1 Jun 2005 | INR | 319.05 | 342 | 319.05 | 339.55 | 339.55 | +18.5 (+5.76%) | 251,464 |
| 31 May 2005 | INR | 323.9 | 323.9 | 318 | 321.05 | 321.05 | -0.65 (-0.20%) | 46,123 |
| 30 May 2005 | INR | 321 | 325.8 | 317.05 | 321.7 | 321.7 | +2.3 (+0.72%) | 84,784 |
| 27 May 2005 | INR | 317.5 | 322.05 | 315.05 | 319.4 | 319.4 | +5.4 (+1.72%) | 128,011 |
| 26 May 2005 | INR | 312.85 | 317.8 | 312 | 314 | 314 | +3.6 (+1.16%) | 99,546 |
| 25 May 2005 | INR | 302 | 314.2 | 301.55 | 310.4 | 310.4 | +7.85 (+2.59%) | 93,459 |
| 24 May 2005 | INR | 300 | 304.2 | 298 | 302.55 | 302.55 | +2.95 (+0.98%) | 36,152 |
| 23 May 2005 | INR | 303.75 | 304 | 298.05 | 299.6 | 299.6 | -0.25 (-0.08%) | 17,338 |
| 20 May 2005 | INR | 300.1 | 304 | 297.35 | 299.85 | 299.85 | -1.9 (-0.63%) | 21,022 |
| 19 May 2005 | INR | 298 | 306.9 | 298 | 301.75 | 301.75 | +0.75 (+0.25%) | 15,302 |
| 18 May 2005 | INR | 300 | 304.8 | 292.05 | 301 | 301 | -0.8 (-0.27%) | 33,583 |
| 17 May 2005 | INR | 308.5 | 309.95 | 300.25 | 301.8 | 301.8 | -6.5 (-2.11%) | 42,137 |
| 16 May 2005 | INR | 310.5 | 315 | 306 | 308.3 | 308.3 | -3.2 (-1.03%) | 43,371 |
| 13 May 2005 | INR | 308 | 315 | 302.3 | 311.5 | 311.5 | +3.3 (+1.07%) | 81,553 |
| 12 May 2005 | INR | 312.65 | 315.5 | 306 | 308.2 | 308.2 | -2.2 (-0.71%) | 103,825 |
| 11 May 2005 | INR | 306.45 | 312.95 | 303.75 | 310.4 | 310.4 | +6.95 (+2.29%) | 163,769 |
| 10 May 2005 | INR | 290 | 307.7 | 290 | 303.45 | 303.45 | +14 (+4.84%) | 252,792 |
| 9 May 2005 | INR | 289.75 | 290.65 | 285.5 | 289.45 | 289.45 | +4.95 (+1.74%) | 17,536 |
