| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2005 | INR | 143 | 145.9 | 138.25 | 139.4 | 27.88 | -3.4 (-2.38%) | 1,898,915 |
| 7 Jun 2005 | INR | 140.9 | 144.9 | 135.5 | 142.8 | 28.56 | +2.65 (+1.89%) | 2,526,290 |
| 6 Jun 2005 | INR | 140 | 142.5 | 138.5 | 140.15 | 28.03 | -549.85 (-79.69%) | 2,351,680 |
| 4 Jun 2005 | INR | 710 | 716.25 | 685 | 690 | 138 | +551.8 (+399.28%) | 379,562 |
| 3 Jun 2005 | INR | 129.5 | 140 | 129.5 | 138.2 | 27.64 | +9.2 (+7.13%) | 2,515,195 |
| 2 Jun 2005 | INR | 135.2 | 136.5 | 128 | 129 | 25.8 | -5.8 (-4.30%) | 1,543,555 |
| 1 Jun 2005 | INR | 127.9 | 139 | 127.9 | 134.8 | 26.96 | +8.3 (+6.56%) | 3,966,900 |
| 31 May 2005 | INR | 121 | 128.7 | 120.05 | 126.5 | 25.3 | +5.8 (+4.81%) | 1,530,010 |
| 30 May 2005 | INR | 119.4 | 123.2 | 117.55 | 120.7 | 24.14 | +2.95 (+2.51%) | 723,250 |
| 27 May 2005 | INR | 125.5 | 126 | 117.25 | 117.75 | 23.55 | -7.75 (-6.18%) | 902,710 |
| 26 May 2005 | INR | 126 | 128 | 124 | 125.5 | 25.1 | +0.6 (+0.48%) | 671,790 |
| 25 May 2005 | INR | 121.5 | 128 | 119.9 | 124.9 | 24.98 | +3 (+2.46%) | 1,047,445 |
| 24 May 2005 | INR | 129.95 | 129.95 | 118.5 | 121.9 | 24.38 | -6.4 (-4.99%) | 1,034,505 |
| 23 May 2005 | INR | 127.45 | 130.85 | 127.45 | 128.3 | 25.66 | +1.75 (+1.38%) | 1,202,810 |
| 20 May 2005 | INR | 123.9 | 128 | 122.5 | 126.55 | 25.31 | +4.05 (+3.31%) | 1,467,690 |
| 19 May 2005 | INR | 121.9 | 125.75 | 121.9 | 122.5 | 24.5 | +2 (+1.66%) | 1,572,710 |
| 18 May 2005 | INR | 114 | 123.9 | 112 | 120.5 | 24.1 | +6.55 (+5.75%) | 3,082,445 |
| 17 May 2005 | INR | 116 | 118 | 113 | 113.95 | 22.79 | -0.5 (-0.44%) | 940,870 |
| 16 May 2005 | INR | 110.8 | 118.4 | 110.8 | 114.45 | 22.89 | +4.95 (+4.52%) | 1,676,855 |
| 13 May 2005 | INR | 106.85 | 110.35 | 105.05 | 109.5 | 21.9 | +4.8 (+4.58%) | 1,435,170 |
| 12 May 2005 | INR | 104.9 | 106.5 | 103.5 | 104.7 | 20.94 | -0.15 (-0.14%) | 379,210 |
| 11 May 2005 | INR | 104.55 | 107 | 100.1 | 104.85 | 20.97 | +1 (+0.96%) | 405,855 |
| 10 May 2005 | INR | 107.45 | 107.45 | 103 | 103.85 | 20.77 | -2.35 (-2.21%) | 931,970 |
| 9 May 2005 | INR | 105 | 109.3 | 104.9 | 106.2 | 21.24 | +2.55 (+2.46%) | 1,210,505 |
| 6 May 2005 | INR | 102.5 | 105 | 101 | 103.65 | 20.73 | +2.35 (+2.32%) | 1,675,830 |
| 5 May 2005 | INR | 98.8 | 102.9 | 98.5 | 101.3 | 20.26 | +3.7 (+3.79%) | 1,306,750 |
| 4 May 2005 | INR | 96.5 | 99.9 | 95.75 | 97.6 | 19.52 | +1.2 (+1.24%) | 1,411,195 |
| 3 May 2005 | INR | 94.6 | 97.2 | 93.95 | 96.4 | 19.28 | +1.6 (+1.69%) | 706,400 |
| 2 May 2005 | INR | 93.05 | 96 | 93 | 94.8 | 18.96 | +0.7 (+0.74%) | 359,370 |
| 29 Apr 2005 | INR | 94.8 | 96.45 | 93.2 | 94.1 | 18.82 | +1.05 (+1.13%) | 447,820 |
