| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2005 | INR | 126.1 | 127.7 | 121.15 | 121.25 | 40.4167 | -5.8 (-4.57%) | 9,742 |
| 15 Jun 2005 | INR | 128.2 | 132.4 | 125.25 | 127.05 | 42.35 | -1.65 (-1.28%) | 8,400 |
| 14 Jun 2005 | INR | 129 | 131.9 | 128.1 | 128.7 | 42.9 | -0.35 (-0.27%) | 3,604 |
| 13 Jun 2005 | INR | 136.5 | 136.5 | 127.6 | 129.05 | 43.0167 | -2.15 (-1.64%) | 2,385 |
| 10 Jun 2005 | INR | 134.15 | 135 | 131.15 | 131.2 | 43.7333 | -4.65 (-3.42%) | 2,994 |
| 9 Jun 2005 | INR | 135 | 137 | 132 | 135.85 | 45.2833 | +0.85 (+0.63%) | 9,472 |
| 8 Jun 2005 | INR | 135 | 137 | 132 | 135 | 45 | +1.65 (+1.24%) | 4,426 |
| 7 Jun 2005 | INR | 127.5 | 135 | 127.5 | 133.35 | 44.45 | +0.75 (+0.57%) | 3,019 |
| 6 Jun 2005 | INR | 0 | 0 | 0 | 132.6 | 44.2 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 132.6 | 44.2 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 132.5 | 132.95 | 131.5 | 132.6 | 44.2 | +1 (+0.76%) | 5,364 |
| 1 Jun 2005 | INR | 129 | 132.45 | 125 | 131.6 | 43.8667 | +4.55 (+3.58%) | 5,860 |
| 31 May 2005 | INR | 127.2 | 129.4 | 126.7 | 127.05 | 42.35 | 0.0 (0.0%) | 5,308 |
| 30 May 2005 | INR | 135 | 136.75 | 126.1 | 127.05 | 42.35 | -9.9 (-7.23%) | 12,837 |
| 27 May 2005 | INR | 139.95 | 140 | 134.05 | 136.95 | 45.65 | -0.05 (-0.04%) | 57,987 |
| 26 May 2005 | INR | 137.1 | 138.95 | 135.2 | 137 | 45.6667 | -1 (-0.72%) | 3,808 |
| 25 May 2005 | INR | 139.05 | 141 | 137.1 | 138 | 46 | -1.1 (-0.79%) | 53,898 |
| 24 May 2005 | INR | 140.2 | 143 | 139.1 | 139.1 | 46.3667 | -1.05 (-0.75%) | 59,818 |
| 23 May 2005 | INR | 138.05 | 141.8 | 136.1 | 140.15 | 46.7167 | +1 (+0.72%) | 12,784 |
| 20 May 2005 | INR | 137 | 141.25 | 137 | 139.15 | 46.3833 | -2.55 (-1.80%) | 9,367 |
| 19 May 2005 | INR | 147 | 148.55 | 140.05 | 141.7 | 47.2333 | +0.5 (+0.35%) | 20,517 |
| 18 May 2005 | INR | 135 | 142.45 | 135 | 141.2 | 47.0667 | +2.2 (+1.58%) | 16,489 |
| 17 May 2005 | INR | 137.5 | 140.5 | 136.05 | 139 | 46.3333 | -1.7 (-1.21%) | 20,372 |
| 16 May 2005 | INR | 140 | 143.5 | 137.5 | 140.7 | 46.9 | +3.15 (+2.29%) | 23,994 |
| 13 May 2005 | INR | 136 | 145.95 | 136 | 137.55 | 45.85 | +2.5 (+1.85%) | 20,268 |
| 12 May 2005 | INR | 140 | 141 | 135.05 | 135.05 | 45.0167 | -1.25 (-0.92%) | 11,969 |
| 11 May 2005 | INR | 136 | 138 | 131.65 | 136.3 | 45.4333 | +1.3 (+0.96%) | 8,191 |
| 10 May 2005 | INR | 139.95 | 141.9 | 134 | 135 | 45 | -3.65 (-2.63%) | 14,747 |
| 9 May 2005 | INR | 133.65 | 142.95 | 133.65 | 138.65 | 46.2167 | +4.25 (+3.16%) | 40,252 |
| 6 May 2005 | INR | 129.7 | 134.45 | 127.05 | 134.4 | 44.8 | +5.7 (+4.43%) | 13,761 |
