| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jun 2005 | INR | 741.25 | 775 | 741.25 | 775 | 387.5 | +31 (+4.17%) | 40,000 |
| 22 Jun 2005 | INR | 752 | 764.75 | 732.15 | 744 | 372 | -16 (-2.11%) | 57,430 |
| 21 Jun 2005 | INR | 750 | 770 | 750 | 760 | 380 | +5 (+0.66%) | 41,460 |
| 20 Jun 2005 | INR | 770 | 770 | 740 | 755 | 377.5 | -20 (-2.58%) | 67,150 |
| 17 Jun 2005 | INR | 750 | 775 | 750 | 775 | 387.5 | +24 (+3.20%) | 45,280 |
| 16 Jun 2005 | INR | 795 | 795 | 751 | 751 | 375.5 | -34.4 (-4.38%) | 91,760 |
| 15 Jun 2005 | INR | 790 | 803 | 785.4 | 785.4 | 392.7 | -5.6 (-0.71%) | 31,040 |
| 14 Jun 2005 | INR | 810 | 813 | 791 | 791 | 395.5 | -9.05 (-1.13%) | 72,160 |
| 13 Jun 2005 | INR | 819.75 | 820 | 800 | 800.05 | 400.025 | +3.05 (+0.38%) | 86,430 |
| 10 Jun 2005 | INR | 820 | 820 | 796.5 | 797 | 398.5 | -13 (-1.60%) | 83,020 |
| 9 Jun 2005 | INR | 816 | 816 | 805.25 | 810 | 405 | -12 (-1.46%) | 40,500 |
| 8 Jun 2005 | INR | 825 | 830.1 | 812 | 822 | 411 | -1 (-0.12%) | 89,910 |
| 7 Jun 2005 | INR | 820 | 835 | 817 | 823 | 411.5 | +23 (+2.88%) | 86,360 |
| 6 Jun 2005 | INR | 0 | 0 | 0 | 800 | 400 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 800 | 400 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 828 | 828 | 790 | 800 | 400 | -25 (-3.03%) | 159,030 |
| 1 Jun 2005 | INR | 820 | 830 | 810 | 825 | 412.5 | +17 (+2.10%) | 129,110 |
| 31 May 2005 | INR | 819.9 | 822 | 808 | 808 | 404 | -12.05 (-1.47%) | 63,430 |
| 30 May 2005 | INR | 825 | 825 | 805 | 820.05 | 410.025 | +5.55 (+0.68%) | 73,040 |
| 27 May 2005 | INR | 850 | 850 | 812 | 814.5 | 407.25 | -27.5 (-3.27%) | 102,610 |
| 26 May 2005 | INR | 823 | 849 | 811 | 842 | 421 | +24.35 (+2.98%) | 158,370 |
| 25 May 2005 | INR | 808.5 | 825 | 806.05 | 817.65 | 408.825 | +17.4 (+2.17%) | 94,940 |
| 24 May 2005 | INR | 824.9 | 824.9 | 800 | 800.25 | 400.125 | -19.75 (-2.41%) | 84,830 |
| 23 May 2005 | INR | 829 | 830 | 813 | 820 | 410 | -6 (-0.73%) | 98,110 |
| 20 May 2005 | INR | 812.5 | 830 | 812.5 | 826 | 413 | +25 (+3.12%) | 54,580 |
| 19 May 2005 | INR | 829.9 | 829.9 | 801 | 801 | 400.5 | +8.15 (+1.03%) | 40,030 |
| 18 May 2005 | INR | 790 | 813 | 783 | 792.85 | 396.425 | +2.9 (+0.37%) | 38,500 |
| 17 May 2005 | INR | 825 | 830 | 780.05 | 789.95 | 394.975 | -30.55 (-3.72%) | 43,650 |
| 16 May 2005 | INR | 815 | 823 | 801.25 | 820.5 | 410.25 | +13.25 (+1.64%) | 30,660 |
| 13 May 2005 | INR | 817.5 | 827.9 | 792.05 | 807.25 | 403.625 | -4.4 (-0.54%) | 98,050 |
