| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2005 | INR | 338 | 340 | 320.1 | 322.3 | 64.46 | -15.45 (-4.57%) | 15,505 |
| 15 Jun 2005 | INR | 340 | 347 | 335 | 337.75 | 67.55 | -7.25 (-2.10%) | 13,259 |
| 14 Jun 2005 | INR | 340.1 | 354 | 338 | 345 | 69 | +6.15 (+1.81%) | 18,172 |
| 13 Jun 2005 | INR | 340 | 349.9 | 336 | 338.85 | 67.77 | -6.15 (-1.78%) | 22,719 |
| 10 Jun 2005 | INR | 340 | 359 | 340 | 345 | 69 | -5 (-1.43%) | 8,997 |
| 9 Jun 2005 | INR | 379.95 | 379.95 | 348.2 | 350 | 70 | -16.95 (-4.62%) | 30,082 |
| 8 Jun 2005 | INR | 347.9 | 366.95 | 319.95 | 366.95 | 73.39 | +33.3 (+9.98%) | 81,856 |
| 7 Jun 2005 | INR | 300 | 333.65 | 300 | 333.65 | 66.73 | +43.65 (+15.05%) | 43,086 |
| 6 Jun 2005 | INR | 0 | 0 | 0 | 290 | 58 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 290 | 58 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 305 | 310 | 290 | 290 | 58 | -12 (-3.97%) | 3,794 |
| 1 Jun 2005 | INR | 280.05 | 302 | 280.05 | 302 | 60.4 | +17.6 (+6.19%) | 6,227 |
| 31 May 2005 | INR | 283 | 292 | 280 | 284.4 | 56.88 | -1.6 (-0.56%) | 8,457 |
| 30 May 2005 | INR | 315 | 315 | 282 | 286 | 57.2 | -18.5 (-6.08%) | 14,250 |
| 27 May 2005 | INR | 329.2 | 338 | 301 | 304.5 | 60.9 | -19.3 (-5.96%) | 25,417 |
| 26 May 2005 | INR | 299.9 | 323.8 | 290 | 323.8 | 64.76 | +29.4 (+9.99%) | 27,523 |
| 25 May 2005 | INR | 303.95 | 303.95 | 294 | 294.4 | 58.88 | -1 (-0.34%) | 3,690 |
| 24 May 2005 | INR | 300.1 | 302.95 | 293 | 295.4 | 59.08 | -3.35 (-1.12%) | 8,753 |
| 23 May 2005 | INR | 295 | 315 | 290 | 298.75 | 59.75 | +9.3 (+3.21%) | 121,989 |
| 20 May 2005 | INR | 300 | 306 | 285.3 | 289.45 | 57.89 | -5.55 (-1.88%) | 20,561 |
| 19 May 2005 | INR | 289.5 | 310 | 289.5 | 295 | 59 | -1.1 (-0.37%) | 23,111 |
| 18 May 2005 | INR | 305 | 308 | 295 | 296.1 | 59.22 | -16.1 (-5.16%) | 25,832 |
| 17 May 2005 | INR | 342 | 345 | 304.4 | 312.2 | 62.44 | -26 (-7.69%) | 21,694 |
| 16 May 2005 | INR | 349 | 366.95 | 335 | 338.2 | 67.64 | +4.6 (+1.38%) | 55,356 |
| 13 May 2005 | INR | 306 | 333.6 | 298.75 | 333.6 | 66.72 | +30.3 (+9.99%) | 34,284 |
| 12 May 2005 | INR | 297 | 334 | 277 | 303.3 | 60.66 | +10.3 (+3.52%) | 41,775 |
| 11 May 2005 | INR | 284 | 305 | 272 | 293 | 58.6 | +31.5 (+12.05%) | 73,299 |
| 10 May 2005 | INR | 240 | 261.5 | 230 | 261.5 | 52.3 | +43.55 (+19.98%) | 65,454 |
| 9 May 2005 | INR | 195 | 217.95 | 192 | 217.95 | 43.59 | +36.3 (+19.98%) | 45,468 |
| 6 May 2005 | INR | 175 | 184 | 175 | 181.65 | 36.33 | +4.9 (+2.77%) | 15,602 |
