| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jun 2005 | INR | 141.85 | 150.9 | 136.3 | 147.9 | 14.79 | +7.9 (+5.64%) | 117,410 |
| 22 Jun 2005 | INR | 133 | 146.1 | 133 | 140 | 14 | +7.15 (+5.38%) | 105,159 |
| 21 Jun 2005 | INR | 134 | 139.5 | 131.15 | 132.85 | 13.285 | +4.45 (+3.47%) | 66,475 |
| 20 Jun 2005 | INR | 120 | 128.4 | 117.75 | 128.4 | 12.84 | +11.65 (+9.98%) | 12,818 |
| 17 Jun 2005 | INR | 125.5 | 126.3 | 115 | 116.75 | 11.675 | -9.75 (-7.71%) | 8,862 |
| 16 Jun 2005 | INR | 132.5 | 132.75 | 121 | 126.5 | 12.65 | -4.5 (-3.44%) | 10,301 |
| 15 Jun 2005 | INR | 129 | 133 | 127.55 | 131 | 13.1 | +4 (+3.15%) | 10,261 |
| 14 Jun 2005 | INR | 131.95 | 131.95 | 126 | 127 | 12.7 | -3.45 (-2.64%) | 6,270 |
| 13 Jun 2005 | INR | 129 | 134 | 129 | 130.45 | 13.045 | +2.1 (+1.64%) | 6,566 |
| 10 Jun 2005 | INR | 128 | 134 | 128 | 128.35 | 12.835 | -0.25 (-0.19%) | 3,698 |
| 9 Jun 2005 | INR | 130 | 130.9 | 128 | 128.6 | 12.86 | +0.5 (+0.39%) | 5,612 |
| 8 Jun 2005 | INR | 134 | 134.45 | 128 | 128.1 | 12.81 | -3.9 (-2.95%) | 8,124 |
| 7 Jun 2005 | INR | 132 | 133 | 130.1 | 132 | 13.2 | +0.75 (+0.57%) | 9,730 |
| 6 Jun 2005 | INR | 0 | 0 | 0 | 131.25 | 13.125 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 131.25 | 13.125 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 137.45 | 137.45 | 130.35 | 131.25 | 13.125 | -1.75 (-1.32%) | 7,369 |
| 1 Jun 2005 | INR | 127.05 | 134.65 | 127.05 | 133 | 13.3 | +4.5 (+3.50%) | 25,677 |
| 31 May 2005 | INR | 124.05 | 129 | 124 | 128.5 | 12.85 | +0.7 (+0.55%) | 8,091 |
| 30 May 2005 | INR | 130 | 131.5 | 126.15 | 127.8 | 12.78 | -2.5 (-1.92%) | 8,194 |
| 27 May 2005 | INR | 136.8 | 136.8 | 129.3 | 130.3 | 13.03 | -5.7 (-4.19%) | 11,291 |
| 26 May 2005 | INR | 131.8 | 137.4 | 131.8 | 136 | 13.6 | +4.5 (+3.42%) | 19,337 |
| 25 May 2005 | INR | 132.75 | 133.5 | 128 | 131.5 | 13.15 | -3.2 (-2.38%) | 38,320 |
| 24 May 2005 | INR | 138.25 | 138.25 | 133 | 134.7 | 13.47 | -3.55 (-2.57%) | 17,370 |
| 23 May 2005 | INR | 137 | 142.05 | 137 | 138.25 | 13.825 | -2.4 (-1.71%) | 20,670 |
| 20 May 2005 | INR | 145.3 | 145.3 | 139.25 | 140.65 | 14.065 | -2.55 (-1.78%) | 9,187 |
| 19 May 2005 | INR | 144.9 | 146.7 | 143 | 143.2 | 14.32 | +0.75 (+0.53%) | 12,597 |
| 18 May 2005 | INR | 138 | 148.2 | 137.25 | 142.45 | 14.245 | +1.45 (+1.03%) | 40,769 |
| 17 May 2005 | INR | 143.5 | 143.7 | 139.55 | 141 | 14.1 | 0.0 (0.0%) | 10,292 |
| 16 May 2005 | INR | 141.1 | 141.9 | 140 | 141 | 14.1 | +0.5 (+0.36%) | 2,963 |
| 13 May 2005 | INR | 140 | 143 | 140 | 140.5 | 14.05 | -0.15 (-0.11%) | 6,765 |
