| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2005 | INR | 149.35 | 149.35 | 138.65 | 140.5 | 14.05 | -7.35 (-4.97%) | 105,162 |
| 15 Jun 2005 | INR | 132 | 154 | 131.9 | 147.85 | 14.785 | +18.3 (+14.13%) | 373,732 |
| 14 Jun 2005 | INR | 129.35 | 133.95 | 129.3 | 129.55 | 12.955 | +0.65 (+0.50%) | 16,601 |
| 13 Jun 2005 | INR | 129.25 | 131.05 | 128.9 | 128.9 | 12.89 | 0.0 (0.0%) | 2,540 |
| 10 Jun 2005 | INR | 132.8 | 133.85 | 128.9 | 128.9 | 12.89 | -2.1 (-1.60%) | 16,140 |
| 9 Jun 2005 | INR | 134.9 | 134.9 | 131 | 131 | 13.1 | -1.8 (-1.36%) | 6,031 |
| 8 Jun 2005 | INR | 133 | 135.95 | 131.7 | 132.8 | 13.28 | -1.7 (-1.26%) | 9,117 |
| 7 Jun 2005 | INR | 134 | 136.9 | 133.5 | 134.5 | 13.45 | +2.7 (+2.05%) | 6,920 |
| 6 Jun 2005 | INR | 0 | 0 | 0 | 131.8 | 13.18 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 131.8 | 13.18 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 136.9 | 136.9 | 131.8 | 131.8 | 13.18 | -2.8 (-2.08%) | 7,449 |
| 1 Jun 2005 | INR | 130.55 | 138 | 129.95 | 134.6 | 13.46 | +4.6 (+3.54%) | 39,944 |
| 31 May 2005 | INR | 130 | 132 | 129 | 130 | 13 | +1.1 (+0.85%) | 11,495 |
| 30 May 2005 | INR | 130.1 | 135 | 128.25 | 128.9 | 12.89 | -3.1 (-2.35%) | 8,841 |
| 27 May 2005 | INR | 135.8 | 137 | 131.25 | 132 | 13.2 | -2.6 (-1.93%) | 14,885 |
| 26 May 2005 | INR | 135 | 137.8 | 133 | 134.6 | 13.46 | +0.65 (+0.49%) | 9,009 |
| 25 May 2005 | INR | 132 | 138.8 | 130.05 | 133.95 | 13.395 | +1.9 (+1.44%) | 37,458 |
| 24 May 2005 | INR | 135 | 135 | 131.5 | 132.05 | 13.205 | -0.9 (-0.68%) | 7,330 |
| 23 May 2005 | INR | 138.45 | 138.45 | 132.15 | 132.95 | 13.295 | -2.65 (-1.95%) | 9,915 |
| 20 May 2005 | INR | 141.8 | 141.8 | 135 | 135.6 | 13.56 | -3.55 (-2.55%) | 15,406 |
| 19 May 2005 | INR | 141.5 | 143.9 | 138.35 | 139.15 | 13.915 | -0.45 (-0.32%) | 75,156 |
| 18 May 2005 | INR | 142 | 143 | 138.55 | 139.6 | 13.96 | -1.9 (-1.34%) | 11,448 |
| 17 May 2005 | INR | 144 | 145.4 | 141.1 | 141.5 | 14.15 | -2.95 (-2.04%) | 10,782 |
| 16 May 2005 | INR | 145.45 | 146.35 | 143.05 | 144.45 | 14.445 | +1.1 (+0.77%) | 23,077 |
| 13 May 2005 | INR | 146.3 | 148.5 | 142.5 | 143.35 | 14.335 | -4.35 (-2.95%) | 12,836 |
| 12 May 2005 | INR | 147 | 149.65 | 147 | 147.7 | 14.77 | +1.25 (+0.85%) | 17,872 |
| 11 May 2005 | INR | 140.75 | 147.5 | 140.75 | 146.45 | 14.645 | +2.5 (+1.74%) | 40,737 |
| 10 May 2005 | INR | 144 | 148 | 143.1 | 143.95 | 14.395 | -0.6 (-0.42%) | 90,367 |
| 9 May 2005 | INR | 143.5 | 145.2 | 143 | 144.55 | 14.455 | +1.9 (+1.33%) | 13,160 |
| 6 May 2005 | INR | 144.8 | 144.8 | 140.5 | 142.65 | 14.265 | -0.2 (-0.14%) | 16,311 |
