| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2005 | INR | 372 | 372 | 350 | 353.25 | 353.25 | -14.65 (-3.98%) | 11,721 |
| 15 Jun 2005 | INR | 361.8 | 383 | 355 | 367.9 | 367.9 | +8.9 (+2.48%) | 29,187 |
| 14 Jun 2005 | INR | 362 | 363.6 | 357 | 359 | 359 | -0.6 (-0.17%) | 11,682 |
| 13 Jun 2005 | INR | 357.7 | 368 | 355 | 359.6 | 359.6 | +2.9 (+0.81%) | 24,690 |
| 10 Jun 2005 | INR | 365 | 367.85 | 355.5 | 356.7 | 356.7 | -5.35 (-1.48%) | 14,733 |
| 9 Jun 2005 | INR | 373.7 | 376.4 | 360.15 | 362.05 | 362.05 | -8.9 (-2.40%) | 16,525 |
| 8 Jun 2005 | INR | 378.7 | 384.5 | 368.1 | 370.95 | 370.95 | -5.8 (-1.54%) | 27,184 |
| 7 Jun 2005 | INR | 379.35 | 382 | 374.9 | 376.75 | 376.75 | +0.75 (+0.20%) | 18,021 |
| 6 Jun 2005 | INR | 0 | 0 | 0 | 376 | 376 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 376 | 376 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 387 | 388 | 374 | 376 | 376 | -7.65 (-1.99%) | 28,521 |
| 1 Jun 2005 | INR | 389.9 | 393 | 381 | 383.65 | 383.65 | -3.5 (-0.90%) | 35,974 |
| 31 May 2005 | INR | 388.4 | 395 | 384 | 387.15 | 387.15 | +3.2 (+0.83%) | 78,739 |
| 30 May 2005 | INR | 384.4 | 405.9 | 382.15 | 383.95 | 383.95 | +3 (+0.79%) | 145,947 |
| 27 May 2005 | INR | 400 | 402.5 | 378 | 380.95 | 380.95 | -18.6 (-4.66%) | 123,244 |
| 26 May 2005 | INR | 381 | 418 | 375 | 399.55 | 399.55 | +23.7 (+6.31%) | 488,077 |
| 25 May 2005 | INR | 400 | 400 | 370.6 | 375.85 | 375.85 | -22.65 (-5.68%) | 204,476 |
| 24 May 2005 | INR | 343.9 | 408 | 343.9 | 398.5 | 398.5 | +54.55 (+15.86%) | 563,309 |
| 23 May 2005 | INR | 323.9 | 346.7 | 315 | 343.95 | 343.95 | +23.9 (+7.47%) | 94,847 |
| 20 May 2005 | INR | 320.1 | 321.95 | 319.2 | 320.05 | 320.05 | -0.05 (-0.02%) | 17,634 |
| 19 May 2005 | INR | 323.9 | 323.9 | 318 | 320.1 | 320.1 | +0.8 (+0.25%) | 23,192 |
| 18 May 2005 | INR | 316 | 323.4 | 310 | 319.3 | 319.3 | +4.55 (+1.45%) | 53,283 |
| 17 May 2005 | INR | 330 | 331.5 | 313.1 | 314.75 | 314.75 | -24.05 (-7.10%) | 47,247 |
| 16 May 2005 | INR | 334 | 345 | 331 | 338.8 | 338.8 | +3.3 (+0.98%) | 99,562 |
| 13 May 2005 | INR | 339.8 | 345.8 | 331 | 335.5 | 335.5 | -2 (-0.59%) | 99,919 |
| 12 May 2005 | INR | 314 | 344.3 | 313.95 | 337.5 | 337.5 | +28.7 (+9.29%) | 258,604 |
| 11 May 2005 | INR | 316.5 | 316.5 | 306 | 308.8 | 308.8 | -5.35 (-1.70%) | 69,544 |
| 10 May 2005 | INR | 312 | 321.9 | 311.5 | 314.15 | 314.15 | +5.15 (+1.67%) | 75,139 |
| 9 May 2005 | INR | 317 | 317.5 | 307.5 | 309 | 309 | -4.55 (-1.45%) | 46,907 |
| 6 May 2005 | INR | 312.5 | 319.5 | 311 | 313.55 | 313.55 | -1.7 (-0.54%) | 50,129 |
