| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2005 | INR | 85 | 87 | 82.2 | 82.65 | 82.65 | -1.35 (-1.61%) | 108,165 |
| 7 Jun 2005 | INR | 85 | 85.3 | 83.1 | 84 | 84 | -1.1 (-1.29%) | 51,235 |
| 6 Jun 2005 | INR | 87 | 88 | 83.2 | 85.1 | 85.1 | -0.4 (-0.47%) | 85,883 |
| 4 Jun 2005 | INR | 82.1 | 87.4 | 82 | 85.5 | 85.5 | +2.1 (+2.52%) | 94,507 |
| 3 Jun 2005 | INR | 83 | 84 | 82.1 | 83.4 | 83.4 | +0.95 (+1.15%) | 42,879 |
| 2 Jun 2005 | INR | 82 | 84.8 | 82 | 82.45 | 82.45 | +0.3 (+0.37%) | 72,248 |
| 1 Jun 2005 | INR | 83.5 | 85.8 | 81.05 | 82.15 | 82.15 | +0.4 (+0.49%) | 136,278 |
| 31 May 2005 | INR | 78.9 | 83.5 | 78.25 | 81.75 | 81.75 | +2.75 (+3.48%) | 76,804 |
| 30 May 2005 | INR | 80.5 | 81.9 | 77.75 | 79 | 79 | -1.05 (-1.31%) | 33,324 |
| 27 May 2005 | INR | 82 | 82.5 | 78.6 | 80.05 | 80.05 | -2.05 (-2.50%) | 64,048 |
| 26 May 2005 | INR | 79 | 82.5 | 79 | 82.1 | 82.1 | +1.05 (+1.30%) | 20,514 |
| 25 May 2005 | INR | 81.05 | 81.95 | 80.1 | 81.05 | 81.05 | +0.55 (+0.68%) | 20,170 |
| 24 May 2005 | INR | 81.25 | 84 | 80 | 80.5 | 80.5 | -2.7 (-3.25%) | 49,674 |
| 23 May 2005 | INR | 80.25 | 83.75 | 80.25 | 83.2 | 83.2 | +2.3 (+2.84%) | 66,311 |
| 20 May 2005 | INR | 80 | 84 | 78 | 80.9 | 80.9 | -0.55 (-0.68%) | 39,572 |
| 19 May 2005 | INR | 84.9 | 84.9 | 79.5 | 81.45 | 81.45 | +2 (+2.52%) | 40,601 |
| 18 May 2005 | INR | 81.9 | 81.9 | 78.3 | 79.45 | 79.45 | -2.05 (-2.52%) | 50,827 |
| 17 May 2005 | INR | 83.5 | 83.95 | 77.35 | 81.5 | 81.5 | -3.5 (-4.12%) | 136,779 |
| 16 May 2005 | INR | 88.4 | 88.4 | 84 | 85 | 85 | -2.3 (-2.63%) | 112,741 |
| 13 May 2005 | INR | 86.3 | 89.4 | 86.2 | 87.3 | 87.3 | +0.55 (+0.63%) | 197,482 |
| 12 May 2005 | INR | 82 | 87.4 | 82 | 86.75 | 86.75 | +5.15 (+6.31%) | 212,994 |
| 11 May 2005 | INR | 81 | 82.95 | 79 | 81.6 | 81.6 | +1.95 (+2.45%) | 63,476 |
| 10 May 2005 | INR | 81.5 | 81.55 | 79.1 | 79.65 | 79.65 | -1.7 (-2.09%) | 43,093 |
| 9 May 2005 | INR | 82.9 | 83.8 | 81 | 81.35 | 81.35 | +1.5 (+1.88%) | 51,338 |
| 6 May 2005 | INR | 81 | 82.8 | 72.1 | 79.85 | 79.85 | -1.4 (-1.72%) | 60,778 |
| 5 May 2005 | INR | 81.9 | 82.95 | 80 | 81.25 | 81.25 | +1.25 (+1.56%) | 144,363 |
| 4 May 2005 | INR | 75.9 | 81.1 | 75.4 | 80 | 80 | +4.8 (+6.38%) | 122,876 |
| 3 May 2005 | INR | 75.7 | 76.2 | 72.1 | 75.2 | 75.2 | +0.85 (+1.14%) | 15,377 |
| 2 May 2005 | INR | 72.2 | 76.35 | 72.2 | 74.35 | 74.35 | +0.35 (+0.47%) | 36,125 |
| 29 Apr 2005 | INR | 75.6 | 75.6 | 73.5 | 74 | 74 | -1.2 (-1.60%) | 12,975 |
