| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jun 2005 | INR | 310.5 | 319.5 | 310.1 | 310.1 | 31.01 | -4.9 (-1.56%) | 9,300 |
| 14 Jun 2005 | INR | 315 | 317.5 | 312.05 | 315 | 31.5 | +1.05 (+0.33%) | 13,507 |
| 13 Jun 2005 | INR | 315 | 321 | 312.5 | 313.95 | 31.395 | -5.05 (-1.58%) | 9,251 |
| 10 Jun 2005 | INR | 308 | 320.75 | 308 | 319 | 31.9 | +11 (+3.57%) | 15,704 |
| 9 Jun 2005 | INR | 309 | 312 | 305.1 | 308 | 30.8 | +1.7 (+0.56%) | 9,125 |
| 8 Jun 2005 | INR | 307.5 | 320 | 305 | 306.3 | 30.63 | +4.15 (+1.37%) | 24,689 |
| 7 Jun 2005 | INR | 306.5 | 308.75 | 302 | 302.15 | 30.215 | +10.25 (+3.51%) | 6,316 |
| 6 Jun 2005 | INR | 0 | 0 | 0 | 291.9 | 29.19 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 291.9 | 29.19 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 299 | 299 | 291.2 | 291.9 | 29.19 | -2 (-0.68%) | 5,067 |
| 1 Jun 2005 | INR | 294.8 | 299 | 291 | 293.9 | 29.39 | +1.15 (+0.39%) | 8,561 |
| 31 May 2005 | INR | 287.9 | 298.5 | 285.1 | 292.75 | 29.275 | +8.3 (+2.92%) | 26,455 |
| 30 May 2005 | INR | 299 | 299 | 281.3 | 284.45 | 28.445 | -8.9 (-3.03%) | 4,618 |
| 27 May 2005 | INR | 290 | 299 | 283 | 293.35 | 29.335 | +6.45 (+2.25%) | 28,097 |
| 26 May 2005 | INR | 275 | 292.9 | 275 | 286.9 | 28.69 | +6.9 (+2.46%) | 31,478 |
| 25 May 2005 | INR | 273 | 283 | 273 | 280 | 28 | 0.0 (0.0%) | 571 |
| 24 May 2005 | INR | 281 | 282.5 | 278 | 280 | 28 | -1 (-0.36%) | 1,596 |
| 23 May 2005 | INR | 280 | 284.9 | 280 | 281 | 28.1 | -3.65 (-1.28%) | 2,130 |
| 20 May 2005 | INR | 285 | 286 | 276 | 284.65 | 28.465 | +4.65 (+1.66%) | 2,216 |
| 19 May 2005 | INR | 285 | 285 | 280 | 280 | 28 | +0.4 (+0.14%) | 1,040 |
| 18 May 2005 | INR | 281.1 | 283 | 276.25 | 279.6 | 27.96 | -5.05 (-1.77%) | 2,876 |
| 17 May 2005 | INR | 290.2 | 290.2 | 281.35 | 284.65 | 28.465 | -0.9 (-0.32%) | 4,992 |
| 16 May 2005 | INR | 294.95 | 297.5 | 285 | 285.55 | 28.555 | -6.1 (-2.09%) | 5,922 |
| 13 May 2005 | INR | 293.4 | 310 | 287 | 291.65 | 29.165 | +1.65 (+0.57%) | 21,531 |
| 12 May 2005 | INR | 290 | 292 | 285.05 | 290 | 29 | +2.4 (+0.83%) | 8,112 |
| 11 May 2005 | INR | 290 | 293 | 285.8 | 287.6 | 28.76 | -1.4 (-0.48%) | 4,256 |
| 10 May 2005 | INR | 285.25 | 298.8 | 285.25 | 289 | 28.9 | +6.7 (+2.37%) | 6,536 |
| 9 May 2005 | INR | 286.9 | 288.5 | 281.15 | 282.3 | 28.23 | -1.7 (-0.60%) | 2,997 |
| 6 May 2005 | INR | 280 | 288 | 278.1 | 284 | 28.4 | +1.45 (+0.51%) | 8,374 |
| 5 May 2005 | INR | 274.35 | 308 | 271.2 | 282.55 | 28.255 | +13.05 (+4.84%) | 35,274 |
