| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2005 | INR | 175 | 184.15 | 169.15 | 170.5 | 170.5 | -3.05 (-1.76%) | 515,355 |
| 15 Jun 2005 | INR | 176.45 | 176.45 | 171.4 | 173.55 | 173.55 | -0.8 (-0.46%) | 101,851 |
| 14 Jun 2005 | INR | 181 | 181 | 173 | 174.35 | 174.35 | -1.95 (-1.11%) | 138,051 |
| 13 Jun 2005 | INR | 172 | 182 | 172 | 176.3 | 176.3 | +6.25 (+3.68%) | 490,769 |
| 10 Jun 2005 | INR | 175 | 177.7 | 168.5 | 170.05 | 170.05 | -3.7 (-2.13%) | 295,754 |
| 9 Jun 2005 | INR | 172 | 189 | 171.25 | 173.75 | 173.75 | +6.45 (+3.86%) | 1,472,352 |
| 8 Jun 2005 | INR | 148.9 | 167.3 | 148.9 | 167.3 | 167.3 | +27.85 (+19.97%) | 970,017 |
| 7 Jun 2005 | INR | 140.25 | 143.9 | 138.05 | 139.45 | 139.45 | +5.75 (+4.30%) | 76,531 |
| 6 Jun 2005 | INR | 0 | 0 | 0 | 133.7 | 133.7 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 133.7 | 133.7 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 138.4 | 138.4 | 133 | 133.7 | 133.7 | -3.05 (-2.23%) | 19,933 |
| 1 Jun 2005 | INR | 139.5 | 140 | 136.05 | 136.75 | 136.75 | -0.7 (-0.51%) | 15,124 |
| 31 May 2005 | INR | 137.25 | 138.5 | 136.7 | 137.45 | 137.45 | -0.3 (-0.22%) | 5,840 |
| 30 May 2005 | INR | 139.5 | 140.2 | 136.25 | 137.75 | 137.75 | +1.5 (+1.10%) | 23,671 |
| 27 May 2005 | INR | 138.7 | 140 | 135.6 | 136.25 | 136.25 | -1.65 (-1.20%) | 24,985 |
| 26 May 2005 | INR | 139.85 | 139.85 | 136.1 | 137.9 | 137.9 | -0.7 (-0.51%) | 16,708 |
| 25 May 2005 | INR | 138.8 | 140.5 | 138.1 | 138.6 | 138.6 | +0.85 (+0.62%) | 28,682 |
| 24 May 2005 | INR | 141 | 142.75 | 137 | 137.75 | 137.75 | -2.7 (-1.92%) | 14,938 |
| 23 May 2005 | INR | 139.9 | 143 | 138.55 | 140.45 | 140.45 | +3.1 (+2.26%) | 34,021 |
| 20 May 2005 | INR | 138 | 138.5 | 135.5 | 137.35 | 137.35 | -2.3 (-1.65%) | 31,197 |
| 19 May 2005 | INR | 142 | 143.45 | 139.1 | 139.65 | 139.65 | -0.65 (-0.46%) | 23,005 |
| 18 May 2005 | INR | 141.25 | 142.45 | 139.5 | 140.3 | 140.3 | -1.7 (-1.20%) | 12,374 |
| 17 May 2005 | INR | 147.1 | 147.95 | 141 | 142 | 142 | -5.1 (-3.47%) | 48,571 |
| 16 May 2005 | INR | 144.5 | 149 | 143.55 | 147.1 | 147.1 | +2.8 (+1.94%) | 44,877 |
| 13 May 2005 | INR | 140.1 | 147 | 140 | 144.3 | 144.3 | +5.4 (+3.89%) | 89,268 |
| 12 May 2005 | INR | 139 | 141 | 138 | 138.9 | 138.9 | +0.95 (+0.69%) | 25,227 |
| 11 May 2005 | INR | 139 | 139 | 137 | 137.95 | 137.95 | -1.2 (-0.86%) | 36,789 |
| 10 May 2005 | INR | 140.5 | 142 | 138.5 | 139.15 | 139.15 | -2.7 (-1.90%) | 11,790 |
| 9 May 2005 | INR | 138.3 | 143 | 138.3 | 141.85 | 141.85 | +1.8 (+1.29%) | 20,532 |
| 6 May 2005 | INR | 139 | 140.65 | 137.1 | 140.05 | 140.05 | +1 (+0.72%) | 20,505 |
