| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jun 2005 | INR | 132 | 151.75 | 131.55 | 144.5 | 144.5 | +14.5 (+11.15%) | 2,748,951 |
| 10 Jun 2005 | INR | 133 | 140.7 | 129.7 | 130 | 130 | -2.5 (-1.89%) | 991,754 |
| 9 Jun 2005 | INR | 128.9 | 135 | 126 | 132.5 | 132.5 | +5 (+3.92%) | 802,451 |
| 8 Jun 2005 | INR | 122.55 | 132.5 | 122.5 | 127.5 | 127.5 | +5 (+4.08%) | 1,247,771 |
| 7 Jun 2005 | INR | 122.85 | 123.4 | 121.1 | 122.5 | 122.5 | 0.0 (0.0%) | 75,821 |
| 6 Jun 2005 | INR | 122.2 | 124.85 | 121.15 | 122.5 | 122.5 | +1 (+0.82%) | 331,201 |
| 4 Jun 2005 | INR | 118.5 | 123 | 118.1 | 121.5 | 121.5 | +3.4 (+2.88%) | 77,024 |
| 3 Jun 2005 | INR | 117.7 | 119.55 | 114.9 | 118.1 | 118.1 | +2.1 (+1.81%) | 56,337 |
| 2 Jun 2005 | INR | 118.65 | 119.8 | 115.15 | 116 | 116 | -1.95 (-1.65%) | 84,258 |
| 1 Jun 2005 | INR | 119 | 122 | 117.2 | 117.95 | 117.95 | -0.3 (-0.25%) | 274,784 |
| 31 May 2005 | INR | 116.05 | 120.9 | 116 | 118.25 | 118.25 | +0.8 (+0.68%) | 262,246 |
| 30 May 2005 | INR | 117 | 118 | 114.3 | 117.45 | 117.45 | +0.95 (+0.82%) | 110,193 |
| 27 May 2005 | INR | 120.95 | 121.15 | 115.25 | 116.5 | 116.5 | -2.35 (-1.98%) | 192,926 |
| 26 May 2005 | INR | 122 | 123.8 | 118.6 | 118.85 | 118.85 | -2.65 (-2.18%) | 116,850 |
| 25 May 2005 | INR | 122.55 | 124.5 | 121.5 | 121.5 | 121.5 | -2.8 (-2.25%) | 200,323 |
| 24 May 2005 | INR | 128.9 | 129.35 | 123.15 | 124.3 | 124.3 | -4.2 (-3.27%) | 258,271 |
| 23 May 2005 | INR | 120.9 | 132.4 | 120.2 | 128.5 | 128.5 | +10 (+8.44%) | 1,189,955 |
| 20 May 2005 | INR | 122.4 | 125 | 116.2 | 118.5 | 118.5 | -2.1 (-1.74%) | 948,673 |
| 19 May 2005 | INR | 106.8 | 125.7 | 106.1 | 120.6 | 120.6 | +15.85 (+15.13%) | 2,150,220 |
| 18 May 2005 | INR | 108 | 108 | 100.05 | 104.75 | 104.75 | +3.35 (+3.30%) | 299,152 |
| 17 May 2005 | INR | 104.8 | 105.75 | 101.1 | 101.4 | 101.4 | -3 (-2.87%) | 88,153 |
| 16 May 2005 | INR | 106 | 108.45 | 102 | 104.4 | 104.4 | -0.55 (-0.52%) | 252,586 |
| 13 May 2005 | INR | 105.9 | 112 | 104 | 104.95 | 104.95 | -0.55 (-0.52%) | 477,719 |
| 12 May 2005 | INR | 100.65 | 108.8 | 100 | 105.5 | 105.5 | +5.65 (+5.66%) | 512,341 |
| 11 May 2005 | INR | 102.45 | 102.45 | 99.25 | 99.85 | 99.85 | -2.65 (-2.59%) | 117,125 |
| 10 May 2005 | INR | 95.95 | 105.5 | 94.5 | 102.5 | 102.5 | +7.5 (+7.89%) | 715,848 |
| 9 May 2005 | INR | 97 | 97.8 | 94.4 | 95 | 95 | +0.5 (+0.53%) | 86,951 |
| 6 May 2005 | INR | 96.5 | 97.95 | 94.2 | 94.5 | 94.5 | -1.5 (-1.56%) | 114,372 |
| 5 May 2005 | INR | 97.5 | 101.9 | 94.15 | 96 | 96 | -1.2 (-1.23%) | 501,771 |
| 4 May 2005 | INR | 89.85 | 101.5 | 88.55 | 97.2 | 97.2 | +8.55 (+9.64%) | 441,085 |
