| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jun 2005 | INR | 154.1 | 156 | 147.2 | 154.45 | 154.45 | +0.15 (+0.10%) | 52,680 |
| 14 Jun 2005 | INR | 159.85 | 162 | 153.45 | 154.3 | 154.3 | -4.25 (-2.68%) | 156,444 |
| 13 Jun 2005 | INR | 153.4 | 162.5 | 148.55 | 158.55 | 158.55 | +7.85 (+5.21%) | 264,141 |
| 10 Jun 2005 | INR | 153.45 | 153.45 | 148.6 | 150.7 | 150.7 | +0.2 (+0.13%) | 50,123 |
| 9 Jun 2005 | INR | 156.35 | 156.35 | 149.8 | 150.5 | 150.5 | -3.95 (-2.56%) | 44,310 |
| 8 Jun 2005 | INR | 154.3 | 158.3 | 153 | 154.45 | 154.45 | +2.25 (+1.48%) | 183,376 |
| 7 Jun 2005 | INR | 149.9 | 155.5 | 149.5 | 152.2 | 152.2 | +3.45 (+2.32%) | 179,798 |
| 6 Jun 2005 | INR | 0 | 0 | 0 | 148.75 | 148.75 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 148.75 | 148.75 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 149.35 | 153.5 | 147.2 | 148.75 | 148.75 | +1.1 (+0.75%) | 284,946 |
| 1 Jun 2005 | INR | 153.5 | 154.75 | 146.55 | 147.65 | 147.65 | -5.85 (-3.81%) | 91,303 |
| 31 May 2005 | INR | 147.8 | 155.9 | 143.1 | 153.5 | 153.5 | +6.9 (+4.71%) | 536,674 |
| 30 May 2005 | INR | 151.5 | 153 | 145.1 | 146.6 | 146.6 | -3.25 (-2.17%) | 108,040 |
| 27 May 2005 | INR | 157.65 | 159 | 149 | 149.85 | 149.85 | -5.5 (-3.54%) | 177,465 |
| 26 May 2005 | INR | 154.65 | 161 | 154 | 155.35 | 155.35 | +2 (+1.30%) | 248,628 |
| 25 May 2005 | INR | 161.95 | 163.3 | 152.35 | 153.35 | 153.35 | -6.6 (-4.13%) | 200,697 |
| 24 May 2005 | INR | 168.65 | 170.5 | 158.9 | 159.95 | 159.95 | -6.9 (-4.14%) | 316,671 |
| 23 May 2005 | INR | 169 | 173.25 | 165.5 | 166.85 | 166.85 | -1.05 (-0.63%) | 435,691 |
| 20 May 2005 | INR | 169.4 | 178.85 | 163.5 | 167.9 | 167.9 | -2.15 (-1.26%) | 1,591,136 |
| 19 May 2005 | INR | 152 | 176.5 | 150.25 | 170.05 | 170.05 | +21.4 (+14.40%) | 2,185,336 |
| 18 May 2005 | INR | 156.25 | 158.85 | 144.6 | 148.65 | 148.65 | -6.4 (-4.13%) | 1,170,942 |
| 17 May 2005 | INR | 136.9 | 161.95 | 134.95 | 155.05 | 155.05 | +19.7 (+14.55%) | 2,382,082 |
| 16 May 2005 | INR | 135.5 | 140.8 | 134.3 | 135.35 | 135.35 | +1.5 (+1.12%) | 257,512 |
| 13 May 2005 | INR | 129.8 | 139 | 124.2 | 133.85 | 133.85 | +7.75 (+6.15%) | 480,856 |
| 12 May 2005 | INR | 124 | 129.5 | 122.8 | 126.1 | 126.1 | +3.3 (+2.69%) | 158,838 |
| 11 May 2005 | INR | 130 | 131 | 120.3 | 122.8 | 122.8 | 0.0 (0.0%) | 181,316 |
