| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2005 | INR | 441 | 464.95 | 430 | 432.35 | 432.35 | -7.9 (-1.79%) | 23,990 |
| 15 Jun 2005 | INR | 444.8 | 444.8 | 440 | 440.25 | 440.25 | +0.2 (+0.05%) | 17,504 |
| 14 Jun 2005 | INR | 440 | 447.15 | 436 | 440.05 | 440.05 | -0.3 (-0.07%) | 72,702 |
| 13 Jun 2005 | INR | 442 | 447.9 | 438.25 | 440.35 | 440.35 | -1.65 (-0.37%) | 23,898 |
| 10 Jun 2005 | INR | 441 | 444.8 | 435.35 | 442 | 442 | +1.75 (+0.40%) | 63,754 |
| 9 Jun 2005 | INR | 443 | 443.95 | 438.5 | 440.25 | 440.25 | -1.7 (-0.38%) | 26,371 |
| 8 Jun 2005 | INR | 451.9 | 452 | 440.55 | 441.95 | 441.95 | -6.05 (-1.35%) | 35,747 |
| 7 Jun 2005 | INR | 441.8 | 451.25 | 438 | 448 | 448 | +11 (+2.52%) | 128,796 |
| 6 Jun 2005 | INR | 0 | 0 | 0 | 437 | 437 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 437 | 437 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 441 | 445.65 | 433 | 437 | 437 | -2.95 (-0.67%) | 81,039 |
| 1 Jun 2005 | INR | 432 | 442 | 427.45 | 439.95 | 439.95 | +10.2 (+2.37%) | 171,355 |
| 31 May 2005 | INR | 420 | 431.45 | 417 | 429.75 | 429.75 | +11.9 (+2.85%) | 208,268 |
| 30 May 2005 | INR | 407.5 | 421.25 | 404.05 | 417.85 | 417.85 | +12.6 (+3.11%) | 142,524 |
| 27 May 2005 | INR | 412 | 415 | 402.8 | 405.25 | 405.25 | -4.4 (-1.07%) | 69,142 |
| 26 May 2005 | INR | 413 | 420 | 408.55 | 409.65 | 409.65 | +0.5 (+0.12%) | 111,675 |
| 25 May 2005 | INR | 398.9 | 416 | 396.6 | 409.15 | 409.15 | +12.9 (+3.26%) | 120,668 |
| 24 May 2005 | INR | 399.4 | 399.5 | 395 | 396.25 | 396.25 | -0.7 (-0.18%) | 23,439 |
| 23 May 2005 | INR | 400 | 400 | 396.05 | 396.95 | 396.95 | -0.35 (-0.09%) | 19,932 |
| 20 May 2005 | INR | 399 | 402.4 | 397 | 397.3 | 397.3 | -2.05 (-0.51%) | 20,219 |
| 19 May 2005 | INR | 405.9 | 405.9 | 398.15 | 399.35 | 399.35 | -3.3 (-0.82%) | 22,449 |
| 18 May 2005 | INR | 401.05 | 404.5 | 400 | 402.65 | 402.65 | +0.95 (+0.24%) | 26,380 |
| 17 May 2005 | INR | 403.7 | 405 | 400.05 | 401.7 | 401.7 | +0.2 (+0.05%) | 30,997 |
| 16 May 2005 | INR | 406 | 406 | 400.55 | 401.5 | 401.5 | +0.9 (+0.22%) | 26,840 |
| 13 May 2005 | INR | 405 | 408.5 | 399 | 400.6 | 400.6 | +1.1 (+0.28%) | 43,079 |
| 12 May 2005 | INR | 401.3 | 405 | 398.5 | 399.5 | 399.5 | -1.9 (-0.47%) | 25,567 |
| 11 May 2005 | INR | 403.25 | 405.7 | 400 | 401.4 | 401.4 | -2.6 (-0.64%) | 17,214 |
| 10 May 2005 | INR | 408.9 | 408.95 | 402.4 | 404 | 404 | -2.9 (-0.71%) | 41,013 |
| 9 May 2005 | INR | 411 | 412.9 | 405 | 406.9 | 406.9 | -0.85 (-0.21%) | 27,511 |
| 6 May 2005 | INR | 406.1 | 409 | 403.15 | 407.75 | 407.75 | +1.25 (+0.31%) | 30,164 |
