| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2005 | INR | 613.9 | 613.9 | 566 | 566 | 113.2 | -26.5 (-4.47%) | 11,109 |
| 15 Jun 2005 | INR | 567.35 | 615.9 | 567.3 | 592.5 | 118.5 | +27.2 (+4.81%) | 28,246 |
| 14 Jun 2005 | INR | 540 | 585 | 540 | 565.3 | 113.06 | +17.7 (+3.23%) | 19,137 |
| 13 Jun 2005 | INR | 545 | 554.9 | 545 | 547.6 | 109.52 | +7.6 (+1.41%) | 1,526 |
| 10 Jun 2005 | INR | 554 | 564 | 535.1 | 540 | 108 | -5 (-0.92%) | 7,662 |
| 9 Jun 2005 | INR | 555 | 557.9 | 531.5 | 545 | 109 | +1.05 (+0.19%) | 21,948 |
| 8 Jun 2005 | INR | 488.35 | 563.9 | 488.35 | 543.95 | 108.79 | +59.95 (+12.39%) | 55,970 |
| 7 Jun 2005 | INR | 486 | 490 | 475.1 | 484 | 96.8 | +17 (+3.64%) | 6,186 |
| 6 Jun 2005 | INR | 0 | 0 | 0 | 467 | 93.4 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 467 | 93.4 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 483.55 | 484.7 | 465 | 467 | 93.4 | -13.1 (-2.73%) | 2,319 |
| 1 Jun 2005 | INR | 460 | 487.7 | 460 | 480.1 | 96.02 | +26.1 (+5.75%) | 10,538 |
| 31 May 2005 | INR | 447.1 | 462 | 447.1 | 454 | 90.8 | +7 (+1.57%) | 1,723 |
| 30 May 2005 | INR | 458 | 460 | 445 | 447 | 89.4 | -9.95 (-2.18%) | 1,866 |
| 27 May 2005 | INR | 459.95 | 478.9 | 442.05 | 456.95 | 91.39 | +16.3 (+3.70%) | 6,890 |
| 26 May 2005 | INR | 453 | 453 | 440 | 440.65 | 88.13 | -7.4 (-1.65%) | 3,510 |
| 25 May 2005 | INR | 444 | 459 | 444 | 448.05 | 89.61 | +8.55 (+1.95%) | 4,265 |
| 24 May 2005 | INR | 454 | 454.95 | 439 | 439.5 | 87.9 | -3.85 (-0.87%) | 2,086 |
| 23 May 2005 | INR | 451.3 | 455 | 443.3 | 443.35 | 88.67 | -8.35 (-1.85%) | 1,638 |
| 20 May 2005 | INR | 470 | 470 | 440 | 451.7 | 90.34 | -20.3 (-4.30%) | 3,830 |
| 19 May 2005 | INR | 479.9 | 497 | 472 | 472 | 94.4 | +2.4 (+0.51%) | 26,487 |
| 18 May 2005 | INR | 442 | 480 | 434 | 469.6 | 93.92 | +34.8 (+8.00%) | 16,476 |
| 17 May 2005 | INR | 438 | 446 | 434 | 434.8 | 86.96 | -2.15 (-0.49%) | 3,149 |
| 16 May 2005 | INR | 444.9 | 454.9 | 436.25 | 436.95 | 87.39 | +1.45 (+0.33%) | 3,922 |
| 13 May 2005 | INR | 453.95 | 453.95 | 435 | 435.5 | 87.1 | -4.85 (-1.10%) | 7,777 |
| 12 May 2005 | INR | 428.9 | 450 | 428.9 | 440.35 | 88.07 | +15.35 (+3.61%) | 15,227 |
| 11 May 2005 | INR | 424.9 | 430.2 | 421 | 425 | 85 | +0.5 (+0.12%) | 4,725 |
| 10 May 2005 | INR | 433.4 | 433.4 | 415.5 | 424.5 | 84.9 | +5.2 (+1.24%) | 5,205 |
| 9 May 2005 | INR | 399 | 422.1 | 399 | 419.3 | 83.86 | +21.3 (+5.35%) | 4,156 |
| 6 May 2005 | INR | 390.55 | 399 | 390.55 | 398 | 79.6 | +2.7 (+0.68%) | 535 |
