| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2005 | INR | 109.9 | 109.95 | 104.65 | 107 | 107 | 0.0 (0.0%) | 28,384 |
| 15 Jun 2005 | INR | 109.15 | 110 | 107 | 107 | 107 | -2.7 (-2.46%) | 11,891 |
| 14 Jun 2005 | INR | 110.5 | 113.3 | 109 | 109.7 | 109.7 | +0.2 (+0.18%) | 12,607 |
| 13 Jun 2005 | INR | 110 | 110.4 | 106.6 | 109.5 | 109.5 | +0.1 (+0.09%) | 12,026 |
| 10 Jun 2005 | INR | 115 | 116.7 | 108 | 109.4 | 109.4 | -1.75 (-1.57%) | 76,915 |
| 9 Jun 2005 | INR | 108 | 111.15 | 108 | 111.15 | 111.15 | +5.25 (+4.96%) | 51,731 |
| 8 Jun 2005 | INR | 110 | 110 | 104.95 | 105.9 | 105.9 | -4.25 (-3.86%) | 61,075 |
| 7 Jun 2005 | INR | 108.5 | 111.8 | 108 | 110.15 | 110.15 | -3.8 (-3.33%) | 11,726 |
| 6 Jun 2005 | INR | 0 | 0 | 0 | 113.95 | 113.95 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 113.95 | 113.95 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 110 | 113.95 | 110 | 113.95 | 113.95 | +5.4 (+4.97%) | 4,821 |
| 1 Jun 2005 | INR | 102 | 108.55 | 102 | 108.55 | 108.55 | +5.15 (+4.98%) | 9,425 |
| 31 May 2005 | INR | 105.9 | 107.1 | 103 | 103.4 | 103.4 | -1.1 (-1.05%) | 11,077 |
| 30 May 2005 | INR | 108 | 108.5 | 103.1 | 104.5 | 104.5 | -1.95 (-1.83%) | 6,619 |
| 27 May 2005 | INR | 113 | 113 | 105.6 | 106.45 | 106.45 | -4.65 (-4.19%) | 11,608 |
| 26 May 2005 | INR | 116 | 117.9 | 110.1 | 111.1 | 111.1 | -2.55 (-2.24%) | 23,928 |
| 25 May 2005 | INR | 114.8 | 116.5 | 110 | 113.65 | 113.65 | +1.25 (+1.11%) | 21,052 |
| 24 May 2005 | INR | 115 | 116 | 111.45 | 112.4 | 112.4 | -1.9 (-1.66%) | 19,281 |
| 23 May 2005 | INR | 113.95 | 116 | 111.25 | 114.3 | 114.3 | +3.3 (+2.97%) | 9,594 |
| 20 May 2005 | INR | 111.05 | 116.9 | 111 | 111 | 111 | -1.75 (-1.55%) | 14,148 |
| 19 May 2005 | INR | 115.5 | 116.5 | 109.5 | 112.75 | 112.75 | -1.15 (-1.01%) | 24,116 |
| 18 May 2005 | INR | 119 | 122 | 113.75 | 113.9 | 113.9 | -5.8 (-4.85%) | 21,679 |
| 17 May 2005 | INR | 122 | 124 | 119.5 | 119.7 | 119.7 | +0.6 (+0.50%) | 31,615 |
| 16 May 2005 | INR | 125.15 | 125.15 | 117.6 | 119.1 | 119.1 | -0.1 (-0.08%) | 54,677 |
| 13 May 2005 | INR | 119.2 | 119.2 | 115.05 | 119.2 | 119.2 | +5.65 (+4.98%) | 35,024 |
| 12 May 2005 | INR | 111 | 113.55 | 110.5 | 113.55 | 113.55 | +5.4 (+4.99%) | 10,945 |
| 11 May 2005 | INR | 105.1 | 111.8 | 105.1 | 108.15 | 108.15 | -1.55 (-1.41%) | 6,971 |
| 10 May 2005 | INR | 109.35 | 112.75 | 108 | 109.7 | 109.7 | +0.2 (+0.18%) | 7,031 |
| 9 May 2005 | INR | 115 | 115 | 108.7 | 109.5 | 109.5 | -3.75 (-3.31%) | 10,287 |
| 6 May 2005 | INR | 111.1 | 113.5 | 107.2 | 113.25 | 113.25 | +2.75 (+2.49%) | 11,181 |
