| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2005 | INR | 98.1 | 99.9 | 91 | 91.75 | 91.75 | -6.25 (-6.38%) | 36,742 |
| 15 Jun 2005 | INR | 102 | 103.85 | 97 | 98 | 98 | -1.45 (-1.46%) | 44,305 |
| 14 Jun 2005 | INR | 97.25 | 103 | 97.25 | 99.45 | 99.45 | +4.4 (+4.63%) | 122,973 |
| 13 Jun 2005 | INR | 89.9 | 95.05 | 86 | 95.05 | 95.05 | +8.6 (+9.95%) | 95,582 |
| 10 Jun 2005 | INR | 89.95 | 89.95 | 85.75 | 86.45 | 86.45 | -0.95 (-1.09%) | 27,142 |
| 9 Jun 2005 | INR | 90 | 90 | 86.55 | 87.4 | 87.4 | +0.95 (+1.10%) | 21,006 |
| 8 Jun 2005 | INR | 90.1 | 91.75 | 86.1 | 86.45 | 86.45 | -3.4 (-3.78%) | 23,763 |
| 7 Jun 2005 | INR | 91.5 | 91.6 | 88.65 | 89.85 | 89.85 | +1.35 (+1.53%) | 46,492 |
| 6 Jun 2005 | INR | 0 | 0 | 0 | 88.5 | 88.5 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 88.5 | 88.5 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 91.8 | 92.5 | 88 | 88.5 | 88.5 | -2.25 (-2.48%) | 22,626 |
| 1 Jun 2005 | INR | 87.5 | 92 | 87.5 | 90.75 | 90.75 | -0.5 (-0.55%) | 25,141 |
| 31 May 2005 | INR | 90.2 | 95 | 88.5 | 91.25 | 91.25 | -1.5 (-1.62%) | 48,368 |
| 30 May 2005 | INR | 86.2 | 92.75 | 85.1 | 92.75 | 92.75 | +3.25 (+3.63%) | 23,302 |
| 27 May 2005 | INR | 86.05 | 90.4 | 86 | 89.5 | 89.5 | +2 (+2.29%) | 10,877 |
| 26 May 2005 | INR | 87 | 91 | 86 | 87.5 | 87.5 | +0.7 (+0.81%) | 11,926 |
| 25 May 2005 | INR | 85.05 | 89 | 85.05 | 86.8 | 86.8 | -1.25 (-1.42%) | 14,664 |
| 24 May 2005 | INR | 89.95 | 91 | 87.5 | 88.05 | 88.05 | +0.8 (+0.92%) | 13,420 |
| 23 May 2005 | INR | 93.5 | 93.8 | 87.2 | 87.25 | 87.25 | -4.75 (-5.16%) | 40,100 |
| 20 May 2005 | INR | 96 | 96 | 90.5 | 92 | 92 | -1.5 (-1.60%) | 16,184 |
| 19 May 2005 | INR | 96.15 | 99.75 | 93 | 93.5 | 93.5 | +2.8 (+3.09%) | 38,943 |
| 18 May 2005 | INR | 95.8 | 95.8 | 90 | 90.7 | 90.7 | -1.4 (-1.52%) | 15,190 |
| 17 May 2005 | INR | 95.8 | 95.8 | 92.1 | 92.1 | 92.1 | -1.6 (-1.71%) | 9,028 |
| 16 May 2005 | INR | 94 | 99 | 93.7 | 93.7 | 93.7 | +0.05 (+0.05%) | 22,456 |
| 13 May 2005 | INR | 94.5 | 95.1 | 91.1 | 93.65 | 93.65 | +0.35 (+0.38%) | 24,040 |
| 12 May 2005 | INR | 95 | 95.5 | 93 | 93.3 | 93.3 | -0.45 (-0.48%) | 32,687 |
| 11 May 2005 | INR | 103 | 103 | 92 | 93.75 | 93.75 | -5.25 (-5.30%) | 43,471 |
| 10 May 2005 | INR | 102 | 107 | 99 | 99 | 99 | -1.75 (-1.74%) | 46,474 |
| 9 May 2005 | INR | 94 | 101 | 94 | 100.75 | 100.75 | +7.15 (+7.64%) | 48,541 |
| 6 May 2005 | INR | 91 | 95.95 | 86.5 | 93.6 | 93.6 | +6.35 (+7.28%) | 27,714 |
