| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2005 | INR | 400 | 403 | 399.04 | 399.87 | 79.974 | -0.12 (-0.03%) | 208 |
| 7 Jun 2005 | INR | 401.6 | 402 | 396 | 399.99 | 79.998 | -0.89 (-0.22%) | 170 |
| 6 Jun 2005 | INR | 399 | 401.6 | 399 | 400.88 | 80.176 | -1,599.12 (-79.96%) | 77 |
| 4 Jun 2005 | INR | 1,901 | 2,090 | 1,901 | 2,000 | 400 | +1,619.43 (+425.53%) | 780 |
| 3 Jun 2005 | INR | 368 | 390 | 361.25 | 380.57 | 76.114 | +6.97 (+1.87%) | 242 |
| 2 Jun 2005 | INR | 375 | 377.6 | 373.6 | 373.6 | 74.72 | -3.7 (-0.98%) | 68 |
| 1 Jun 2005 | INR | 381 | 381.8 | 375 | 377.3 | 75.46 | -1.7 (-0.45%) | 636 |
| 31 May 2005 | INR | 371 | 381.4 | 371 | 379 | 75.8 | -0.42 (-0.11%) | 114 |
| 30 May 2005 | INR | 380 | 387 | 379 | 379.42 | 75.884 | -8.27 (-2.13%) | 134 |
| 27 May 2005 | INR | 400 | 405.8 | 383.25 | 387.69 | 77.538 | -9.39 (-2.36%) | 862 |
| 26 May 2005 | INR | 392.44 | 401.8 | 392.42 | 397.08 | 79.416 | -3.37 (-0.84%) | 237 |
| 25 May 2005 | INR | 399.8 | 402.8 | 392.4 | 400.45 | 80.09 | -3.03 (-0.75%) | 308 |
| 24 May 2005 | INR | 413.8 | 413.8 | 400 | 403.48 | 80.696 | -7.42 (-1.81%) | 463 |
| 23 May 2005 | INR | 415.99 | 415.99 | 400 | 410.9 | 82.18 | +11.61 (+2.91%) | 283 |
| 20 May 2005 | INR | 410 | 410 | 393.62 | 399.29 | 79.858 | +9.68 (+2.48%) | 540 |
| 19 May 2005 | INR | 385.6 | 392 | 382.25 | 389.61 | 77.922 | +5.21 (+1.36%) | 392 |
| 18 May 2005 | INR | 380 | 390 | 379.8 | 384.4 | 76.88 | +4.39 (+1.16%) | 235 |
| 17 May 2005 | INR | 398 | 398 | 373.61 | 380.01 | 76.002 | +6.22 (+1.66%) | 723 |
| 16 May 2005 | INR | 366 | 375 | 366 | 373.79 | 74.758 | +7.34 (+2.00%) | 350 |
| 13 May 2005 | INR | 365.99 | 368 | 364 | 366.45 | 73.29 | +4.7 (+1.30%) | 416 |
| 12 May 2005 | INR | 363.98 | 365 | 361 | 361.75 | 72.35 | +0.96 (+0.27%) | 141 |
| 11 May 2005 | INR | 359.4 | 364.45 | 359.4 | 360.79 | 72.158 | +1.09 (+0.30%) | 104 |
| 10 May 2005 | INR | 365 | 365 | 358 | 359.7 | 71.94 | -2.69 (-0.74%) | 235 |
| 9 May 2005 | INR | 360 | 364.8 | 357.6 | 362.39 | 72.478 | +7.32 (+2.06%) | 480 |
| 6 May 2005 | INR | 345 | 363 | 342.54 | 355.07 | 71.014 | +13.59 (+3.98%) | 722 |
| 5 May 2005 | INR | 345 | 349 | 338.2 | 341.48 | 68.296 | -2.76 (-0.80%) | 406 |
| 4 May 2005 | INR | 340 | 346.8 | 340 | 344.24 | 68.848 | +0.73 (+0.21%) | 235 |
| 3 May 2005 | INR | 342.2 | 344 | 341 | 343.51 | 68.702 | -0.49 (-0.14%) | 312 |
| 2 May 2005 | INR | 355.4 | 355.4 | 340.2 | 344 | 68.8 | -4.14 (-1.19%) | 152 |
| 29 Apr 2005 | INR | 342.02 | 350 | 341.8 | 348.14 | 69.628 | -3.39 (-0.96%) | 360 |
