| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jun 2005 | INR | 235.15 | 240 | 235.15 | 237.95 | 237.95 | +1.15 (+0.49%) | 59,133 |
| 10 Jun 2005 | INR | 238.95 | 242.2 | 235.2 | 236.8 | 236.8 | -0.35 (-0.15%) | 131,314 |
| 9 Jun 2005 | INR | 244.1 | 244.95 | 235.7 | 237.15 | 237.15 | -4.7 (-1.94%) | 73,844 |
| 8 Jun 2005 | INR | 236.05 | 249.65 | 236.05 | 241.85 | 241.85 | +5.5 (+2.33%) | 137,422 |
| 7 Jun 2005 | INR | 233 | 237.7 | 233 | 236.35 | 236.35 | +1.05 (+0.45%) | 69,663 |
| 6 Jun 2005 | INR | 234.6 | 236.05 | 233.35 | 235.3 | 235.3 | -6,214.95 (-96.35%) | 74,251 |
| 4 Jun 2005 | INR | 6,400 | 6,559.75 | 6,400 | 6,450.25 | 6,450.25 | +6,215.15 (+2643.62%) | 13,399 |
| 3 Jun 2005 | INR | 235.2 | 239.5 | 230.85 | 235.1 | 235.1 | -0.1 (-0.04%) | 70,297 |
| 2 Jun 2005 | INR | 236.6 | 237.7 | 232.4 | 235.2 | 235.2 | -1.1 (-0.47%) | 95,758 |
| 1 Jun 2005 | INR | 237.7 | 238.75 | 234.4 | 236.3 | 236.3 | -0.05 (-0.02%) | 41,928 |
| 31 May 2005 | INR | 237.85 | 237.85 | 232.75 | 236.35 | 236.35 | -1.5 (-0.63%) | 68,854 |
| 30 May 2005 | INR | 237.65 | 239.65 | 233.15 | 237.85 | 237.85 | +4.8 (+2.06%) | 104,878 |
| 27 May 2005 | INR | 240.6 | 242.95 | 231 | 233.05 | 233.05 | -5.45 (-2.29%) | 81,609 |
| 26 May 2005 | INR | 235.3 | 239.65 | 231.7 | 238.5 | 238.5 | +1.75 (+0.74%) | 152,755 |
| 25 May 2005 | INR | 235.3 | 238.75 | 233.85 | 236.75 | 236.75 | +2.25 (+0.96%) | 269,188 |
| 24 May 2005 | INR | 233.85 | 236.05 | 233.3 | 234.5 | 234.5 | -1.45 (-0.61%) | 79,109 |
| 23 May 2005 | INR | 236.95 | 236.95 | 231.35 | 235.95 | 235.95 | +1.1 (+0.47%) | 37,847 |
| 20 May 2005 | INR | 238.95 | 240.4 | 233.5 | 234.85 | 234.85 | -0.8 (-0.34%) | 28,952 |
| 19 May 2005 | INR | 233.3 | 237.85 | 231.5 | 235.65 | 235.65 | -0.25 (-0.11%) | 99,844 |
| 18 May 2005 | INR | 232.9 | 236.2 | 228.15 | 235.9 | 235.9 | +3 (+1.29%) | 83,173 |
| 17 May 2005 | INR | 234.05 | 236.05 | 231.15 | 232.9 | 232.9 | -0.85 (-0.36%) | 83,840 |
| 16 May 2005 | INR | 226.95 | 234.25 | 226.95 | 233.75 | 233.75 | +6.35 (+2.79%) | 154,924 |
| 13 May 2005 | INR | 226.95 | 228.8 | 225.45 | 227.4 | 227.4 | +0.85 (+0.38%) | 110,253 |
| 12 May 2005 | INR | 226.25 | 229.95 | 225.35 | 226.55 | 226.55 | +1.3 (+0.58%) | 103,573 |
| 11 May 2005 | INR | 224.95 | 228.05 | 222.45 | 225.25 | 225.25 | -0.85 (-0.38%) | 64,580 |
| 10 May 2005 | INR | 226.35 | 228.75 | 223.35 | 226.1 | 226.1 | -0.9 (-0.40%) | 77,456 |
| 9 May 2005 | INR | 226.95 | 231.5 | 224.25 | 227 | 227 | -0.4 (-0.18%) | 100,098 |
| 6 May 2005 | INR | 225.9 | 228.8 | 224.25 | 227.4 | 227.4 | +1.2 (+0.53%) | 41,223 |
| 5 May 2005 | INR | 226.95 | 227.85 | 224.25 | 226.2 | 226.2 | +0.95 (+0.42%) | 61,138 |
| 4 May 2005 | INR | 221.55 | 226.8 | 219.35 | 225.25 | 225.25 | +5.85 (+2.67%) | 138,490 |
