| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jun 2005 | INR | 102 | 102.8 | 95.15 | 95.9 | 95.9 | -4 (-4.00%) | 117,916 |
| 17 Jun 2005 | INR | 104.5 | 104.8 | 94.05 | 99.9 | 99.9 | -4 (-3.85%) | 370,014 |
| 16 Jun 2005 | INR | 105.5 | 108.95 | 102.2 | 103.9 | 103.9 | -0.25 (-0.24%) | 436,708 |
| 15 Jun 2005 | INR | 113.8 | 115 | 103.5 | 104.15 | 104.15 | -9.05 (-7.99%) | 458,554 |
| 14 Jun 2005 | INR | 102.5 | 114.8 | 101.05 | 113.2 | 113.2 | +11.75 (+11.58%) | 956,260 |
| 13 Jun 2005 | INR | 103 | 104.2 | 100.5 | 101.45 | 101.45 | +0.35 (+0.35%) | 288,115 |
| 10 Jun 2005 | INR | 97 | 104.9 | 96.8 | 101.1 | 101.1 | +5.4 (+5.64%) | 1,249,794 |
| 9 Jun 2005 | INR | 90.85 | 97.25 | 90 | 95.7 | 95.7 | +5.75 (+6.39%) | 1,571,210 |
| 8 Jun 2005 | INR | 90.75 | 91.3 | 88.4 | 89.95 | 89.95 | +0.15 (+0.17%) | 367,529 |
| 7 Jun 2005 | INR | 87.8 | 91.9 | 86.6 | 89.8 | 89.8 | +5.85 (+6.97%) | 361,533 |
| 6 Jun 2005 | INR | 0 | 0 | 0 | 83.95 | 83.95 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 83.95 | 83.95 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 84.4 | 86.95 | 83 | 83.95 | 83.95 | +0.3 (+0.36%) | 64,089 |
| 1 Jun 2005 | INR | 84.25 | 85.9 | 83.35 | 83.65 | 83.65 | -1.5 (-1.76%) | 40,455 |
| 31 May 2005 | INR | 81.9 | 85.8 | 81 | 85.15 | 85.15 | +2.05 (+2.47%) | 38,372 |
| 30 May 2005 | INR | 85 | 85 | 81.5 | 83.1 | 83.1 | +0.7 (+0.85%) | 62,546 |
| 27 May 2005 | INR | 85.4 | 86.25 | 82 | 82.4 | 82.4 | -2 (-2.37%) | 96,296 |
| 26 May 2005 | INR | 86.6 | 87.85 | 83.5 | 84.4 | 84.4 | -2.2 (-2.54%) | 89,501 |
| 25 May 2005 | INR | 87.95 | 89 | 86.1 | 86.6 | 86.6 | -0.6 (-0.69%) | 96,238 |
| 24 May 2005 | INR | 91.1 | 93.25 | 86.5 | 87.2 | 87.2 | -2.7 (-3.00%) | 245,730 |
| 23 May 2005 | INR | 87.25 | 92.9 | 86.1 | 89.9 | 89.9 | +3.6 (+4.17%) | 252,598 |
| 20 May 2005 | INR | 87.9 | 89.6 | 86 | 86.3 | 86.3 | -0.9 (-1.03%) | 73,062 |
| 19 May 2005 | INR | 89.1 | 91 | 86.65 | 87.2 | 87.2 | +0.05 (+0.06%) | 83,982 |
| 18 May 2005 | INR | 87.55 | 89.8 | 86 | 87.15 | 87.15 | -0.4 (-0.46%) | 79,940 |
| 17 May 2005 | INR | 91.7 | 92.1 | 86.65 | 87.55 | 87.55 | -3.4 (-3.74%) | 130,915 |
| 16 May 2005 | INR | 91.25 | 94.4 | 90.5 | 90.95 | 90.95 | +0.9 (+1.00%) | 172,292 |
| 13 May 2005 | INR | 93.4 | 93.9 | 89.35 | 90.05 | 90.05 | -2.35 (-2.54%) | 559,657 |
| 12 May 2005 | INR | 87.25 | 93.85 | 87.25 | 92.4 | 92.4 | +5.8 (+6.70%) | 393,955 |
| 11 May 2005 | INR | 86.5 | 88 | 85.1 | 86.6 | 86.6 | +0.55 (+0.64%) | 53,466 |
| 10 May 2005 | INR | 91.5 | 92.75 | 85.6 | 86.05 | 86.05 | -4.7 (-5.18%) | 98,696 |
