| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jun 2005 | INR | 728 | 734 | 716 | 724.75 | 724.75 | -5.05 (-0.69%) | 17,208 |
| 16 Jun 2005 | INR | 741.15 | 747 | 728 | 729.8 | 729.8 | -11.35 (-1.53%) | 47,964 |
| 15 Jun 2005 | INR | 729.9 | 747.8 | 722.05 | 741.15 | 741.15 | +29.2 (+4.10%) | 95,542 |
| 14 Jun 2005 | INR | 705 | 719.9 | 705 | 711.95 | 711.95 | +6.85 (+0.97%) | 8,197 |
| 13 Jun 2005 | INR | 717.9 | 717.9 | 705 | 705.1 | 705.1 | -11.85 (-1.65%) | 2,623 |
| 10 Jun 2005 | INR | 730 | 730 | 715.1 | 716.95 | 716.95 | -5.9 (-0.82%) | 11,545 |
| 9 Jun 2005 | INR | 735 | 735 | 716 | 722.85 | 722.85 | -4 (-0.55%) | 16,144 |
| 8 Jun 2005 | INR | 706 | 734 | 706 | 726.85 | 726.85 | +6.05 (+0.84%) | 15,882 |
| 7 Jun 2005 | INR | 725.5 | 732 | 719 | 720.8 | 720.8 | +11 (+1.55%) | 13,166 |
| 6 Jun 2005 | INR | 0 | 0 | 0 | 709.8 | 709.8 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 709.8 | 709.8 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 723 | 725.9 | 707 | 709.8 | 709.8 | -13.9 (-1.92%) | 19,071 |
| 1 Jun 2005 | INR | 715 | 728 | 715 | 723.7 | 723.7 | +9 (+1.26%) | 47,646 |
| 31 May 2005 | INR | 706.15 | 719.2 | 706.15 | 714.7 | 714.7 | +4.75 (+0.67%) | 12,460 |
| 30 May 2005 | INR | 720 | 723.7 | 698 | 709.95 | 709.95 | -9.2 (-1.28%) | 19,185 |
| 27 May 2005 | INR | 704.8 | 725 | 697 | 719.15 | 719.15 | +19.85 (+2.84%) | 55,558 |
| 26 May 2005 | INR | 702 | 716.1 | 685 | 699.3 | 699.3 | -0.3 (-0.04%) | 36,814 |
| 25 May 2005 | INR | 714.5 | 714.5 | 696.1 | 699.6 | 699.6 | -14.55 (-2.04%) | 16,154 |
| 24 May 2005 | INR | 708 | 721.9 | 705.2 | 714.15 | 714.15 | +12.85 (+1.83%) | 57,290 |
| 23 May 2005 | INR | 683.1 | 704.9 | 679.55 | 701.3 | 701.3 | +22.35 (+3.29%) | 39,584 |
| 20 May 2005 | INR | 666.05 | 682 | 664 | 678.95 | 678.95 | +11.45 (+1.72%) | 35,794 |
| 19 May 2005 | INR | 661 | 672.4 | 661 | 667.5 | 667.5 | +10.6 (+1.61%) | 21,089 |
| 18 May 2005 | INR | 653 | 659 | 650 | 656.9 | 656.9 | -2.5 (-0.38%) | 10,129 |
| 17 May 2005 | INR | 664 | 670 | 655.5 | 659.4 | 659.4 | +0.75 (+0.11%) | 39,941 |
| 16 May 2005 | INR | 652 | 660.8 | 651 | 658.65 | 658.65 | +8.35 (+1.28%) | 16,551 |
| 13 May 2005 | INR | 645 | 651.8 | 645 | 650.3 | 650.3 | +4.65 (+0.72%) | 123,006 |
| 12 May 2005 | INR | 643.05 | 649.7 | 642.6 | 645.65 | 645.65 | +2.85 (+0.44%) | 181,262 |
| 11 May 2005 | INR | 641.15 | 650 | 641.15 | 642.8 | 642.8 | -7.65 (-1.18%) | 31,756 |
| 10 May 2005 | INR | 651 | 659 | 646.55 | 650.45 | 650.45 | +0.05 (+0.01%) | 43,832 |
| 9 May 2005 | INR | 650.05 | 653.9 | 640 | 650.4 | 650.4 | +1.15 (+0.18%) | 72,480 |
