| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jun 2005 | INR | 0 | 0 | 0 | 498 | 498 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 498 | 498 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 485 | 518 | 485 | 498 | 498 | +15.5 (+3.21%) | 76,131 |
| 1 Jun 2005 | INR | 474.95 | 485 | 469 | 482.5 | 482.5 | +11.5 (+2.44%) | 9,256 |
| 31 May 2005 | INR | 469.25 | 473.9 | 467 | 471 | 471 | +2.55 (+0.54%) | 13,941 |
| 30 May 2005 | INR | 482.75 | 482.75 | 457 | 468.45 | 468.45 | -13.05 (-2.71%) | 20,431 |
| 27 May 2005 | INR | 490.45 | 502 | 475 | 481.5 | 481.5 | -2.6 (-0.54%) | 8,001 |
| 26 May 2005 | INR | 498 | 504 | 480 | 484.1 | 484.1 | -8.85 (-1.80%) | 38,350 |
| 25 May 2005 | INR | 479 | 498 | 473.5 | 492.95 | 492.95 | +14.25 (+2.98%) | 44,638 |
| 24 May 2005 | INR | 463.05 | 484.9 | 457 | 478.7 | 478.7 | +21.1 (+4.61%) | 47,440 |
| 23 May 2005 | INR | 470 | 477 | 457.5 | 457.6 | 457.6 | -8.55 (-1.83%) | 6,468 |
| 20 May 2005 | INR | 468 | 470 | 458 | 466.15 | 466.15 | +1.15 (+0.25%) | 9,965 |
| 19 May 2005 | INR | 450 | 474.9 | 450 | 465 | 465 | +7.85 (+1.72%) | 8,831 |
| 18 May 2005 | INR | 398 | 468.9 | 398 | 457.15 | 457.15 | -8.1 (-1.74%) | 10,171 |
| 17 May 2005 | INR | 470 | 476 | 456.1 | 465.25 | 465.25 | +0.05 (+0.01%) | 30,480 |
| 16 May 2005 | INR | 460 | 476 | 455.5 | 465.2 | 465.2 | +7.45 (+1.63%) | 53,547 |
| 13 May 2005 | INR | 425.45 | 470.6 | 425.45 | 457.75 | 457.75 | +22.7 (+5.22%) | 70,393 |
| 12 May 2005 | INR | 495 | 495 | 430 | 435.05 | 435.05 | +5.35 (+1.25%) | 10,148 |
| 11 May 2005 | INR | 428 | 438 | 426.2 | 429.7 | 429.7 | +1.65 (+0.39%) | 11,300 |
| 10 May 2005 | INR | 435 | 435.5 | 425 | 428.05 | 428.05 | -6.75 (-1.55%) | 16,846 |
| 9 May 2005 | INR | 434.9 | 450 | 428 | 434.8 | 434.8 | +3.5 (+0.81%) | 178,146 |
| 6 May 2005 | INR | 404 | 439 | 402.1 | 431.3 | 431.3 | +23.3 (+5.71%) | 182,359 |
| 5 May 2005 | INR | 406.65 | 418 | 404 | 408 | 408 | +3 (+0.74%) | 47,685 |
| 4 May 2005 | INR | 404.4 | 409.85 | 398 | 405 | 405 | +9.7 (+2.45%) | 104,090 |
| 3 May 2005 | INR | 385 | 399 | 385 | 395.3 | 395.3 | +13.3 (+3.48%) | 16,825 |
| 2 May 2005 | INR | 382 | 385 | 378 | 382 | 382 | +3.6 (+0.95%) | 2,446 |
| 29 Apr 2005 | INR | 384.9 | 393.95 | 375.8 | 378.4 | 378.4 | +6.3 (+1.69%) | 6,952 |
| 28 Apr 2005 | INR | 378 | 385 | 372.1 | 372.1 | 372.1 | -1.4 (-0.37%) | 4,222 |
| 27 Apr 2005 | INR | 375.1 | 379.95 | 368 | 373.5 | 373.5 | -6.5 (-1.71%) | 1,375 |
| 26 Apr 2005 | INR | 370 | 389 | 369.55 | 380 | 380 | +11.55 (+3.13%) | 15,518 |
