| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2005 | INR | 76.95 | 77 | 75 | 75.45 | 37.725 | -0.85 (-1.11%) | 11,201 |
| 15 Jun 2005 | INR | 76.25 | 77.85 | 76.1 | 76.3 | 38.15 | -0.25 (-0.33%) | 10,197 |
| 14 Jun 2005 | INR | 78.1 | 78.1 | 76 | 76.55 | 38.275 | -1.55 (-1.98%) | 11,258 |
| 13 Jun 2005 | INR | 79 | 79.5 | 77.5 | 78.1 | 39.05 | -0.9 (-1.14%) | 11,316 |
| 10 Jun 2005 | INR | 78.35 | 79.9 | 78.35 | 79 | 39.5 | 0.0 (0.0%) | 6,924 |
| 9 Jun 2005 | INR | 79.6 | 80.5 | 79 | 79 | 39.5 | -0.55 (-0.69%) | 6,713 |
| 8 Jun 2005 | INR | 82.15 | 82.85 | 78.65 | 79.55 | 39.775 | -1.5 (-1.85%) | 30,722 |
| 7 Jun 2005 | INR | 78.5 | 82 | 77.75 | 81.05 | 40.525 | +3.95 (+5.12%) | 31,200 |
| 6 Jun 2005 | INR | 0 | 0 | 0 | 77.1 | 38.55 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 77.1 | 38.55 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 81.35 | 81.35 | 77 | 77.1 | 38.55 | -1.9 (-2.41%) | 14,530 |
| 1 Jun 2005 | INR | 78.8 | 79.5 | 78.65 | 79 | 39.5 | +0.5 (+0.64%) | 16,600 |
| 31 May 2005 | INR | 79.75 | 79.85 | 78.25 | 78.5 | 39.25 | -0.6 (-0.76%) | 25,761 |
| 30 May 2005 | INR | 78.1 | 79.75 | 77.25 | 79.1 | 39.55 | -0.1 (-0.13%) | 9,938 |
| 27 May 2005 | INR | 81.7 | 81.7 | 78.5 | 79.2 | 39.6 | -1.3 (-1.61%) | 13,563 |
| 26 May 2005 | INR | 81 | 83.25 | 80.25 | 80.5 | 40.25 | +0.5 (+0.63%) | 39,194 |
| 25 May 2005 | INR | 80.1 | 82.2 | 80 | 80 | 40 | -0.05 (-0.06%) | 33,369 |
| 24 May 2005 | INR | 82.5 | 82.5 | 80 | 80.05 | 40.025 | -2.2 (-2.67%) | 11,860 |
| 23 May 2005 | INR | 80 | 83 | 79.1 | 82.25 | 41.125 | +2.35 (+2.94%) | 70,102 |
| 20 May 2005 | INR | 83 | 84 | 79 | 79.9 | 39.95 | -2 (-2.44%) | 31,694 |
| 19 May 2005 | INR | 82 | 84 | 81 | 81.9 | 40.95 | +0.3 (+0.37%) | 49,974 |
| 18 May 2005 | INR | 84 | 84 | 80.5 | 81.6 | 40.8 | -0.95 (-1.15%) | 18,580 |
| 17 May 2005 | INR | 80 | 84.6 | 79 | 82.55 | 41.275 | +3.1 (+3.90%) | 206,211 |
| 16 May 2005 | INR | 82.25 | 84.1 | 78.1 | 79.45 | 39.725 | -1.7 (-2.09%) | 78,829 |
| 13 May 2005 | INR | 80.1 | 84.95 | 79 | 81.15 | 40.575 | +2.55 (+3.24%) | 109,419 |
| 12 May 2005 | INR | 78.75 | 80.8 | 77.5 | 78.6 | 39.3 | -0.1 (-0.13%) | 37,353 |
| 11 May 2005 | INR | 80 | 80.5 | 78.25 | 78.7 | 39.35 | -1.55 (-1.93%) | 10,035 |
| 10 May 2005 | INR | 82 | 82 | 79.75 | 80.25 | 40.125 | -1.25 (-1.53%) | 46,289 |
| 9 May 2005 | INR | 77 | 84.2 | 77 | 81.5 | 40.75 | +3.9 (+5.03%) | 124,503 |
| 6 May 2005 | INR | 76 | 78 | 73.65 | 77.6 | 38.8 | +2.6 (+3.47%) | 52,278 |
