| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jun 2005 | INR | 231 | 233 | 227.1 | 227.95 | 227.95 | -4.05 (-1.75%) | 5,200 |
| 4 Jun 2005 | INR | 229.05 | 234 | 229.05 | 232 | 232 | +4.05 (+1.78%) | 1,283 |
| 3 Jun 2005 | INR | 232 | 235 | 227 | 227.95 | 227.95 | -1.05 (-0.46%) | 6,257 |
| 2 Jun 2005 | INR | 233.1 | 234 | 228.7 | 229 | 229 | -4.45 (-1.91%) | 6,000 |
| 1 Jun 2005 | INR | 246 | 250 | 232.15 | 233.45 | 233.45 | -1.3 (-0.55%) | 7,100 |
| 31 May 2005 | INR | 244 | 244 | 227 | 234.75 | 234.75 | +4 (+1.73%) | 11,500 |
| 30 May 2005 | INR | 238.2 | 240.8 | 230.25 | 230.75 | 230.75 | -5.8 (-2.45%) | 9,200 |
| 27 May 2005 | INR | 239.1 | 243 | 233 | 236.55 | 236.55 | -2 (-0.84%) | 12,254 |
| 26 May 2005 | INR | 241 | 250 | 235 | 238.55 | 238.55 | -1 (-0.42%) | 36,500 |
| 25 May 2005 | INR | 258 | 258 | 237.1 | 239.55 | 239.55 | -13.4 (-5.30%) | 59,000 |
| 24 May 2005 | INR | 233 | 252.95 | 233 | 252.95 | 252.95 | +23 (+10.00%) | 90,000 |
| 23 May 2005 | INR | 220 | 238 | 217 | 229.95 | 229.95 | +11.9 (+5.46%) | 25,100 |
| 20 May 2005 | INR | 221.05 | 221.05 | 216.15 | 218.05 | 218.05 | -2.3 (-1.04%) | 4,000 |
| 19 May 2005 | INR | 225 | 228 | 219.1 | 220.35 | 220.35 | +2.65 (+1.22%) | 6,700 |
| 18 May 2005 | INR | 230 | 230 | 216 | 217.7 | 217.7 | -2.05 (-0.93%) | 6,877 |
| 17 May 2005 | INR | 229 | 233 | 218.1 | 219.75 | 219.75 | -8.6 (-3.77%) | 8,600 |
| 16 May 2005 | INR | 231 | 231 | 226.25 | 228.35 | 228.35 | -1.75 (-0.76%) | 12,100 |
| 13 May 2005 | INR | 229.5 | 234 | 223 | 230.1 | 230.1 | +3.35 (+1.48%) | 28,400 |
| 12 May 2005 | INR | 221.9 | 230 | 217.5 | 226.75 | 226.75 | +11.5 (+5.34%) | 41,100 |
| 11 May 2005 | INR | 216 | 221.7 | 212 | 215.25 | 215.25 | -1.65 (-0.76%) | 12,500 |
| 10 May 2005 | INR | 213.5 | 226.5 | 213.05 | 216.9 | 216.9 | +2.3 (+1.07%) | 22,700 |
| 9 May 2005 | INR | 212 | 215 | 207 | 214.6 | 214.6 | +5.25 (+2.51%) | 9,000 |
| 6 May 2005 | INR | 214.45 | 214.5 | 205.1 | 209.35 | 209.35 | -2.1 (-0.99%) | 7,500 |
| 5 May 2005 | INR | 213.5 | 217.95 | 210 | 211.45 | 211.45 | +0.35 (+0.17%) | 10,000 |
| 4 May 2005 | INR | 209.7 | 213 | 208.2 | 211.1 | 211.1 | +3 (+1.44%) | 10,300 |
| 3 May 2005 | INR | 215.95 | 215.95 | 207.2 | 208.1 | 208.1 | -2.05 (-0.98%) | 8,300 |
| 2 May 2005 | INR | 221.9 | 221.9 | 209.1 | 210.15 | 210.15 | -8.45 (-3.87%) | 11,400 |
| 29 Apr 2005 | INR | 224 | 227 | 217 | 218.6 | 218.6 | -6.65 (-2.95%) | 16,600 |
| 28 Apr 2005 | INR | 230 | 232.4 | 220 | 225.25 | 225.25 | +2 (+0.90%) | 21,300 |
| 27 Apr 2005 | INR | 238 | 238 | 217 | 223.25 | 223.25 | -1.2 (-0.53%) | 22,800 |
