| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jun 2005 | INR | 147.85 | 155.4 | 144.05 | 151 | 151 | +5 (+3.42%) | 76,115 |
| 10 Jun 2005 | INR | 146 | 147.05 | 143.1 | 146 | 146 | +2 (+1.39%) | 18,806 |
| 9 Jun 2005 | INR | 147 | 147 | 144 | 144 | 144 | -1.95 (-1.34%) | 6,854 |
| 8 Jun 2005 | INR | 143.2 | 147.5 | 143.05 | 145.95 | 145.95 | +0.95 (+0.66%) | 20,817 |
| 7 Jun 2005 | INR | 145.1 | 146 | 142.5 | 145 | 145 | -2.1 (-1.43%) | 9,968 |
| 6 Jun 2005 | INR | 0 | 0 | 0 | 147.1 | 147.1 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 147.1 | 147.1 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 147.9 | 150.6 | 145.2 | 147.1 | 147.1 | +0.4 (+0.27%) | 31,665 |
| 1 Jun 2005 | INR | 150 | 151.6 | 144.5 | 146.7 | 146.7 | +0.95 (+0.65%) | 39,175 |
| 31 May 2005 | INR | 144 | 147.9 | 143 | 145.75 | 145.75 | +4.3 (+3.04%) | 8,979 |
| 30 May 2005 | INR | 142.05 | 143 | 139 | 141.45 | 141.45 | +1.25 (+0.89%) | 5,388 |
| 27 May 2005 | INR | 145 | 148.4 | 139 | 140.2 | 140.2 | -5.25 (-3.61%) | 13,462 |
| 26 May 2005 | INR | 149.9 | 151.8 | 144 | 145.45 | 145.45 | -2.1 (-1.42%) | 80,267 |
| 25 May 2005 | INR | 135 | 147.55 | 134.95 | 147.55 | 147.55 | +13.55 (+10.11%) | 73,881 |
| 24 May 2005 | INR | 131 | 135.4 | 131 | 134 | 134 | +3.55 (+2.72%) | 6,292 |
| 23 May 2005 | INR | 130 | 134 | 129.1 | 130.45 | 130.45 | +2.5 (+1.95%) | 5,276 |
| 20 May 2005 | INR | 129.35 | 129.45 | 127 | 127.95 | 127.95 | -1.85 (-1.43%) | 1,580 |
| 19 May 2005 | INR | 128.9 | 130 | 128 | 129.8 | 129.8 | +3.05 (+2.41%) | 2,062 |
| 18 May 2005 | INR | 131 | 131.2 | 126 | 126.75 | 126.75 | -0.25 (-0.20%) | 5,676 |
| 17 May 2005 | INR | 127.1 | 128.6 | 127 | 127 | 127 | -0.7 (-0.55%) | 1,402 |
| 16 May 2005 | INR | 127.2 | 128.9 | 127.2 | 127.7 | 127.7 | -0.9 (-0.70%) | 2,379 |
| 13 May 2005 | INR | 128.9 | 130.95 | 126.1 | 128.6 | 128.6 | +1.6 (+1.26%) | 2,827 |
| 12 May 2005 | INR | 128.5 | 128.8 | 127 | 127 | 127 | +0.55 (+0.43%) | 2,526 |
| 11 May 2005 | INR | 127.15 | 128 | 125.2 | 126.45 | 126.45 | -0.05 (-0.04%) | 1,308 |
| 10 May 2005 | INR | 131.7 | 131.7 | 125.5 | 126.5 | 126.5 | -1.65 (-1.29%) | 3,180 |
| 9 May 2005 | INR | 131.2 | 132 | 127.3 | 128.15 | 128.15 | -1.85 (-1.42%) | 2,195 |
| 6 May 2005 | INR | 131.4 | 132.85 | 128.4 | 130 | 130 | +0.45 (+0.35%) | 3,642 |
| 5 May 2005 | INR | 131.05 | 131.25 | 129.55 | 129.55 | 129.55 | -2.15 (-1.63%) | 1,544 |
| 4 May 2005 | INR | 131 | 132.45 | 128.3 | 131.7 | 131.7 | -0.2 (-0.15%) | 3,699 |
| 3 May 2005 | INR | 129.5 | 131.9 | 129.5 | 131.9 | 131.9 | +4.2 (+3.29%) | 1,558 |
