| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2005 | INR | 266 | 268.9 | 263.2 | 263.65 | 263.65 | -1.55 (-0.58%) | 7,773 |
| 7 Jun 2005 | INR | 265 | 270 | 263.5 | 265.2 | 265.2 | -0.7 (-0.26%) | 69,814 |
| 6 Jun 2005 | INR | 261 | 267.45 | 261 | 265.9 | 265.9 | +5.8 (+2.23%) | 20,933 |
| 4 Jun 2005 | INR | 264 | 264 | 260 | 260.1 | 260.1 | -1.25 (-0.48%) | 1,601 |
| 3 Jun 2005 | INR | 264.95 | 264.95 | 260.35 | 261.35 | 261.35 | +1 (+0.38%) | 4,750 |
| 2 Jun 2005 | INR | 264.9 | 264.9 | 260 | 260.35 | 260.35 | -0.7 (-0.27%) | 12,013 |
| 1 Jun 2005 | INR | 264.95 | 264.95 | 258.05 | 261.05 | 261.05 | +3.2 (+1.24%) | 24,478 |
| 31 May 2005 | INR | 266 | 266 | 256.25 | 257.85 | 257.85 | -8.6 (-3.23%) | 13,454 |
| 30 May 2005 | INR | 266 | 270 | 265 | 266.45 | 266.45 | +1.3 (+0.49%) | 43,076 |
| 27 May 2005 | INR | 265 | 267 | 263 | 265.15 | 265.15 | +4.4 (+1.69%) | 45,094 |
| 26 May 2005 | INR | 258.95 | 268.95 | 254 | 260.75 | 260.75 | +5.4 (+2.11%) | 53,896 |
| 25 May 2005 | INR | 247.8 | 259 | 222.1 | 255.35 | 255.35 | -13.9 (-5.16%) | 84,444 |
| 24 May 2005 | INR | 264.8 | 270 | 261.95 | 269.25 | 269.25 | +7.7 (+2.94%) | 22,744 |
| 23 May 2005 | INR | 264.9 | 264.9 | 257.5 | 261.55 | 261.55 | +4.1 (+1.59%) | 11,148 |
| 20 May 2005 | INR | 255 | 259 | 255 | 257.45 | 257.45 | +0.4 (+0.16%) | 7,724 |
| 19 May 2005 | INR | 256 | 258 | 255 | 257.05 | 257.05 | +0.5 (+0.19%) | 6,315 |
| 18 May 2005 | INR | 249.05 | 257.8 | 249 | 256.55 | 256.55 | +0.8 (+0.31%) | 8,614 |
| 17 May 2005 | INR | 253.1 | 257 | 253.1 | 255.75 | 255.75 | +0.4 (+0.16%) | 21,014 |
| 16 May 2005 | INR | 258.95 | 258.95 | 253 | 255.35 | 255.35 | +2.75 (+1.09%) | 8,536 |
| 13 May 2005 | INR | 251 | 255.2 | 251 | 252.6 | 252.6 | -1.05 (-0.41%) | 10,114 |
| 12 May 2005 | INR | 248 | 256 | 247.9 | 253.65 | 253.65 | +5.5 (+2.22%) | 37,885 |
| 11 May 2005 | INR | 239 | 249 | 235 | 248.15 | 248.15 | +10.55 (+4.44%) | 41,206 |
| 10 May 2005 | INR | 235 | 241 | 233.9 | 237.6 | 237.6 | +4.75 (+2.04%) | 14,879 |
| 9 May 2005 | INR | 230.55 | 234.4 | 230.5 | 232.85 | 232.85 | +2.7 (+1.17%) | 7,577 |
| 6 May 2005 | INR | 229 | 232.85 | 228.1 | 230.15 | 230.15 | -0.4 (-0.17%) | 1,916 |
| 5 May 2005 | INR | 233.9 | 236 | 230 | 230.55 | 230.55 | -0.25 (-0.11%) | 13,000 |
| 4 May 2005 | INR | 230 | 231.7 | 228 | 230.8 | 230.8 | +0.9 (+0.39%) | 4,237 |
| 3 May 2005 | INR | 228.85 | 232.4 | 228.85 | 229.9 | 229.9 | +2 (+0.88%) | 11,651 |
| 2 May 2005 | INR | 226 | 233 | 225 | 227.9 | 227.9 | +2.45 (+1.09%) | 12,024 |
| 29 Apr 2005 | INR | 227.1 | 230 | 214.05 | 225.45 | 225.45 | +0.25 (+0.11%) | 12,834 |
