| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2005 | INR | 102.8 | 103.4 | 97.55 | 98.3 | 98.3 | -3.55 (-3.49%) | 194,071 |
| 15 Jun 2005 | INR | 103 | 105.8 | 101 | 101.85 | 101.85 | -0.8 (-0.78%) | 402,914 |
| 14 Jun 2005 | INR | 104.7 | 107.15 | 102.05 | 102.65 | 102.65 | -3.7 (-3.48%) | 384,872 |
| 13 Jun 2005 | INR | 102 | 107.45 | 102 | 106.35 | 106.35 | +5.35 (+5.30%) | 1,355,498 |
| 10 Jun 2005 | INR | 96.4 | 101.9 | 95.35 | 101 | 101 | +5.15 (+5.37%) | 769,168 |
| 9 Jun 2005 | INR | 97.95 | 99 | 95.5 | 95.85 | 95.85 | -1.5 (-1.54%) | 124,661 |
| 8 Jun 2005 | INR | 98.4 | 99.5 | 97 | 97.35 | 97.35 | -0.15 (-0.15%) | 292,994 |
| 7 Jun 2005 | INR | 98 | 99.6 | 97 | 97.5 | 97.5 | +3.55 (+3.78%) | 180,530 |
| 6 Jun 2005 | INR | 0 | 0 | 0 | 93.95 | 93.95 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 93.95 | 93.95 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 95 | 96 | 93.65 | 93.95 | 93.95 | -0.45 (-0.48%) | 131,790 |
| 1 Jun 2005 | INR | 95.75 | 97.2 | 93.7 | 94.4 | 94.4 | -0.15 (-0.16%) | 335,301 |
| 31 May 2005 | INR | 95.25 | 95.65 | 94.15 | 94.55 | 94.55 | -0.7 (-0.73%) | 145,243 |
| 30 May 2005 | INR | 96.45 | 97.4 | 94.2 | 95.25 | 95.25 | -0.7 (-0.73%) | 322,352 |
| 27 May 2005 | INR | 99.4 | 99.45 | 95.35 | 95.95 | 95.95 | -2.45 (-2.49%) | 261,753 |
| 26 May 2005 | INR | 99.75 | 101.4 | 98 | 98.4 | 98.4 | -0.4 (-0.40%) | 475,096 |
| 25 May 2005 | INR | 101.8 | 102.45 | 98.2 | 98.8 | 98.8 | -2.1 (-2.08%) | 504,096 |
| 24 May 2005 | INR | 101.85 | 104.35 | 100.5 | 100.9 | 100.9 | -0.05 (-0.05%) | 991,898 |
| 23 May 2005 | INR | 100.95 | 105.5 | 100.35 | 100.95 | 100.95 | +0.8 (+0.80%) | 1,271,480 |
| 20 May 2005 | INR | 96.15 | 102.7 | 92.8 | 100.15 | 100.15 | +5 (+5.25%) | 2,437,776 |
| 19 May 2005 | INR | 95.25 | 97.9 | 94.5 | 95.15 | 95.15 | +1.3 (+1.39%) | 433,406 |
| 18 May 2005 | INR | 93.4 | 96.25 | 92 | 93.85 | 93.85 | +1.05 (+1.13%) | 809,661 |
| 17 May 2005 | INR | 99.3 | 100.45 | 90.7 | 92.8 | 92.8 | -5.7 (-5.79%) | 964,679 |
| 16 May 2005 | INR | 99.8 | 103.85 | 97.75 | 98.5 | 98.5 | -1.05 (-1.05%) | 1,168,145 |
| 13 May 2005 | INR | 92.15 | 105.75 | 90.75 | 99.55 | 99.55 | +7.9 (+8.62%) | 4,961,819 |
| 12 May 2005 | INR | 87.65 | 92.75 | 86.75 | 91.65 | 91.65 | +5 (+5.77%) | 1,193,780 |
| 11 May 2005 | INR | 87.4 | 88.7 | 86.1 | 86.65 | 86.65 | -0.5 (-0.57%) | 233,254 |
| 10 May 2005 | INR | 89.95 | 90.3 | 86.5 | 87.15 | 87.15 | -2.2 (-2.46%) | 349,597 |
| 9 May 2005 | INR | 89.5 | 91.9 | 89 | 89.35 | 89.35 | +0.25 (+0.28%) | 1,157,348 |
| 6 May 2005 | INR | 86.4 | 89.85 | 85.1 | 89.1 | 89.1 | +3.7 (+4.33%) | 1,369,948 |
