| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2005 | INR | 150.35 | 156 | 149.5 | 153.1 | 153.1 | +3.85 (+2.58%) | 671,300 |
| 6 Jun 2005 | INR | 148.75 | 153.4 | 148.45 | 149.25 | 149.25 | +1.25 (+0.84%) | 463,400 |
| 4 Jun 2005 | INR | 150.85 | 150.85 | 147.65 | 148 | 148 | -1.6 (-1.07%) | 207,718 |
| 3 Jun 2005 | INR | 148.75 | 152.9 | 148 | 149.6 | 149.6 | +1.45 (+0.98%) | 684,174 |
| 2 Jun 2005 | INR | 148.8 | 153.8 | 147 | 148.15 | 148.15 | +0.3 (+0.20%) | 987,700 |
| 1 Jun 2005 | INR | 154.75 | 154.9 | 147.1 | 147.85 | 147.85 | -6.6 (-4.27%) | 486,000 |
| 31 May 2005 | INR | 147.75 | 156.4 | 143 | 154.45 | 154.45 | +7.6 (+5.18%) | 1,509,800 |
| 30 May 2005 | INR | 151.1 | 152.55 | 145.5 | 146.85 | 146.85 | -3.55 (-2.36%) | 335,100 |
| 27 May 2005 | INR | 157 | 159.25 | 149.35 | 150.4 | 150.4 | -4.6 (-2.97%) | 520,009 |
| 26 May 2005 | INR | 155.35 | 161 | 153 | 155 | 155 | +1.1 (+0.71%) | 916,700 |
| 25 May 2005 | INR | 160 | 163.45 | 152.65 | 153.9 | 153.9 | -5.5 (-3.45%) | 734,300 |
| 24 May 2005 | INR | 167.4 | 170.7 | 158.2 | 159.4 | 159.4 | -7 (-4.21%) | 1,069,000 |
| 23 May 2005 | INR | 170 | 172.9 | 165.1 | 166.4 | 166.4 | -1.9 (-1.13%) | 1,738,700 |
| 20 May 2005 | INR | 169.7 | 179.5 | 164.3 | 168.3 | 168.3 | -1.45 (-0.85%) | 5,914,900 |
| 19 May 2005 | INR | 151 | 177.3 | 151 | 169.75 | 169.75 | +20.65 (+13.85%) | 8,309,800 |
| 18 May 2005 | INR | 156.25 | 158.8 | 144.25 | 149.1 | 149.1 | -8.75 (-5.54%) | 3,914,602 |
| 17 May 2005 | INR | 136.7 | 162.1 | 134.25 | 157.85 | 157.85 | +22.8 (+16.88%) | 5,482,500 |
| 16 May 2005 | INR | 135.95 | 140.65 | 133.55 | 135.05 | 135.05 | +0.25 (+0.19%) | 741,000 |
| 13 May 2005 | INR | 128 | 139.3 | 124 | 134.8 | 134.8 | +8.6 (+6.81%) | 1,128,800 |
| 12 May 2005 | INR | 123.25 | 129.8 | 122.4 | 126.2 | 126.2 | +4.35 (+3.57%) | 347,600 |
| 11 May 2005 | INR | 129.7 | 131.5 | 118 | 121.85 | 121.85 | -8.3 (-6.38%) | 352,600 |
| 10 May 2005 | INR | 126.7 | 135.6 | 125.15 | 130.15 | 130.15 | +2 (+1.56%) | 1,492,300 |
| 9 May 2005 | INR | 150 | 150 | 125 | 128.15 | 128.15 | 0.0 (0.0%) | 2,853,711 |
