| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2005 | INR | 221.5 | 224.85 | 212 | 221 | 221 | +1 (+0.45%) | 173,060 |
| 15 Jun 2005 | INR | 211.25 | 225.75 | 211.25 | 220 | 220 | +8.95 (+4.24%) | 403,876 |
| 14 Jun 2005 | INR | 216.5 | 217.8 | 210 | 211.05 | 211.05 | -4.4 (-2.04%) | 135,436 |
| 13 Jun 2005 | INR | 227.75 | 227.75 | 214.1 | 215.45 | 215.45 | -10.15 (-4.50%) | 302,047 |
| 10 Jun 2005 | INR | 216.8 | 229.9 | 215 | 225.6 | 225.6 | +9.05 (+4.18%) | 2,984,835 |
| 9 Jun 2005 | INR | 187.1 | 220.6 | 186.05 | 216.55 | 216.55 | +21.05 (+10.77%) | 2,764,072 |
| 8 Jun 2005 | INR | 185.6 | 199.7 | 184 | 195.5 | 195.5 | +12.8 (+7.01%) | 446,614 |
| 7 Jun 2005 | INR | 184 | 185.6 | 182.05 | 182.7 | 182.7 | +3.55 (+1.98%) | 34,016 |
| 6 Jun 2005 | INR | 0 | 0 | 0 | 179.15 | 179.15 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 179.15 | 179.15 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 181.5 | 181.55 | 178.6 | 179.15 | 179.15 | -1 (-0.56%) | 24,155 |
| 1 Jun 2005 | INR | 179.25 | 182 | 179 | 180.15 | 180.15 | +0.8 (+0.45%) | 21,099 |
| 31 May 2005 | INR | 180 | 182.5 | 178 | 179.35 | 179.35 | -0.8 (-0.44%) | 24,876 |
| 30 May 2005 | INR | 182.5 | 183 | 179.05 | 180.15 | 180.15 | +0.35 (+0.19%) | 33,849 |
| 27 May 2005 | INR | 175.7 | 183.8 | 173 | 179.8 | 179.8 | +7.3 (+4.23%) | 109,536 |
| 26 May 2005 | INR | 177 | 177.95 | 172 | 172.5 | 172.5 | -3.05 (-1.74%) | 34,465 |
| 25 May 2005 | INR | 183.95 | 183.95 | 174.3 | 175.55 | 175.55 | -4.1 (-2.28%) | 39,876 |
| 24 May 2005 | INR | 182.1 | 189.5 | 178.65 | 179.65 | 179.65 | -0.35 (-0.19%) | 84,896 |
| 23 May 2005 | INR | 176.5 | 182 | 176.5 | 180 | 180 | +3.35 (+1.90%) | 70,595 |
| 20 May 2005 | INR | 179 | 179.8 | 175.6 | 176.65 | 176.65 | -0.6 (-0.34%) | 23,757 |
| 19 May 2005 | INR | 176.05 | 179 | 176.05 | 177.25 | 177.25 | +1.25 (+0.71%) | 39,657 |
| 18 May 2005 | INR | 175.1 | 178.45 | 173 | 176 | 176 | +2.8 (+1.62%) | 33,956 |
| 17 May 2005 | INR | 179 | 179.5 | 172 | 173.2 | 173.2 | -4.7 (-2.64%) | 32,173 |
| 16 May 2005 | INR | 180.45 | 181.45 | 176.6 | 177.9 | 177.9 | +0.25 (+0.14%) | 30,339 |
| 13 May 2005 | INR | 184 | 184.9 | 176.65 | 177.65 | 177.65 | -4.95 (-2.71%) | 65,190 |
| 12 May 2005 | INR | 178.25 | 186.5 | 176.6 | 182.6 | 182.6 | +4.35 (+2.44%) | 112,140 |
| 11 May 2005 | INR | 179.8 | 180 | 176.1 | 178.25 | 178.25 | -1.75 (-0.97%) | 27,885 |
| 10 May 2005 | INR | 179.9 | 180.9 | 178 | 180 | 180 | +0.1 (+0.06%) | 19,758 |
| 9 May 2005 | INR | 182 | 183 | 179.05 | 179.9 | 179.9 | -0.1 (-0.06%) | 24,633 |
| 6 May 2005 | INR | 177.55 | 182 | 177.55 | 180 | 180 | +2.15 (+1.21%) | 23,303 |
