| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jun 2005 | INR | 274 | 276 | 267 | 268.5 | 268.5 | -4.2 (-1.54%) | 52,305 |
| 10 Jun 2005 | INR | 271.95 | 283.3 | 271.5 | 272.7 | 272.7 | +2.6 (+0.96%) | 124,341 |
| 9 Jun 2005 | INR | 280 | 280.4 | 268.15 | 270.1 | 270.1 | -8 (-2.88%) | 60,072 |
| 8 Jun 2005 | INR | 288.7 | 292 | 276.3 | 278.1 | 278.1 | -9.3 (-3.24%) | 118,970 |
| 7 Jun 2005 | INR | 288 | 295.7 | 285.05 | 287.4 | 287.4 | +44.85 (+18.49%) | 220,934 |
| 6 Jun 2005 | INR | 0 | 0 | 0 | 242.55 | 242.55 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 242.55 | 242.55 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 230 | 245 | 230 | 242.55 | 242.55 | +12.55 (+5.46%) | 118,737 |
| 1 Jun 2005 | INR | 226.6 | 230 | 225.55 | 230 | 230 | +5.05 (+2.24%) | 16,660 |
| 31 May 2005 | INR | 223.7 | 224.95 | 221.3 | 224.95 | 224.95 | +2.4 (+1.08%) | 6,115 |
| 30 May 2005 | INR | 226.7 | 227.3 | 221.3 | 222.55 | 222.55 | -1.95 (-0.87%) | 13,787 |
| 27 May 2005 | INR | 228 | 231.5 | 221.7 | 224.5 | 224.5 | -0.6 (-0.27%) | 34,804 |
| 26 May 2005 | INR | 228 | 234 | 225.05 | 225.1 | 225.1 | -3.45 (-1.51%) | 29,186 |
| 25 May 2005 | INR | 229.95 | 235 | 226 | 228.55 | 228.55 | -1.35 (-0.59%) | 39,748 |
| 24 May 2005 | INR | 229.7 | 235.5 | 223.15 | 229.9 | 229.9 | +2.15 (+0.94%) | 80,632 |
| 23 May 2005 | INR | 224.35 | 233 | 220 | 227.75 | 227.75 | +5.3 (+2.38%) | 59,542 |
| 20 May 2005 | INR | 227 | 227 | 218.75 | 222.45 | 222.45 | -1.7 (-0.76%) | 56,603 |
| 19 May 2005 | INR | 216.8 | 231.3 | 215.5 | 224.15 | 224.15 | +10.15 (+4.74%) | 170,271 |
| 18 May 2005 | INR | 209.85 | 215.2 | 205 | 214 | 214 | +6.8 (+3.28%) | 32,737 |
| 17 May 2005 | INR | 215.5 | 216 | 205.35 | 207.2 | 207.2 | -4.8 (-2.26%) | 38,505 |
| 16 May 2005 | INR | 213.9 | 218 | 210.7 | 212 | 212 | +1.65 (+0.78%) | 51,770 |
| 13 May 2005 | INR | 208 | 213.35 | 204 | 210.35 | 210.35 | +5.05 (+2.46%) | 85,160 |
| 12 May 2005 | INR | 212.65 | 216.95 | 203.5 | 205.3 | 205.3 | -4.35 (-2.07%) | 135,659 |
| 11 May 2005 | INR | 191.7 | 213.5 | 191.7 | 209.65 | 209.65 | +16.25 (+8.40%) | 155,681 |
| 10 May 2005 | INR | 196.9 | 201.5 | 192.2 | 193.4 | 193.4 | +3.5 (+1.84%) | 69,306 |
| 9 May 2005 | INR | 192.3 | 194.5 | 189 | 189.9 | 189.9 | -0.45 (-0.24%) | 18,449 |
| 6 May 2005 | INR | 194 | 194.5 | 189 | 190.35 | 190.35 | -2.8 (-1.45%) | 18,708 |
| 5 May 2005 | INR | 196.65 | 198 | 189 | 193.15 | 193.15 | +1.2 (+0.63%) | 33,261 |
| 4 May 2005 | INR | 184 | 194 | 184 | 191.95 | 191.95 | +9.7 (+5.32%) | 28,941 |
| 3 May 2005 | INR | 185.6 | 185.7 | 181.5 | 182.25 | 182.25 | -0.25 (-0.14%) | 8,634 |
