| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2005 | INR | 1,092 | 1,093.8 | 1,076 | 1,080 | 1,080 | -5.2 (-0.48%) | 188,040 |
| 7 Jun 2005 | INR | 1,090 | 1,095 | 1,082 | 1,085.2 | 1,085.2 | -6.6 (-0.60%) | 110,960 |
| 6 Jun 2005 | INR | 1,103 | 1,103 | 1,081.2 | 1,091.8 | 1,091.8 | -20,668.2 (-94.98%) | 329,000 |
| 4 Jun 2005 | INR | 21,958 | 21,960 | 21,500 | 21,760 | 21,760 | +20,665 (+1887.21%) | 3,719 |
| 3 Jun 2005 | INR | 1,082.6 | 1,100 | 1,060.2 | 1,095 | 1,095 | +16.2 (+1.50%) | 465,680 |
| 2 Jun 2005 | INR | 1,104 | 1,104 | 1,067 | 1,078.8 | 1,078.8 | -6 (-0.55%) | 788,900 |
| 1 Jun 2005 | INR | 1,084 | 1,125 | 1,075 | 1,084.8 | 1,084.8 | -3.2 (-0.29%) | 637,160 |
| 31 May 2005 | INR | 1,090 | 1,095 | 1,060 | 1,088 | 1,088 | -3.8 (-0.35%) | 676,680 |
| 30 May 2005 | INR | 1,065 | 1,109 | 1,040 | 1,091.8 | 1,091.8 | +27.8 (+2.61%) | 759,480 |
| 27 May 2005 | INR | 1,098.8 | 1,099.8 | 1,056 | 1,064 | 1,064 | -31.6 (-2.88%) | 440,880 |
| 26 May 2005 | INR | 1,067 | 1,098.4 | 1,067 | 1,095.6 | 1,095.6 | +26.8 (+2.51%) | 915,600 |
| 25 May 2005 | INR | 1,023 | 1,077 | 1,023 | 1,068.8 | 1,068.8 | +40 (+3.89%) | 860,300 |
| 24 May 2005 | INR | 975 | 1,044.6 | 967 | 1,028.8 | 1,028.8 | +57.6 (+5.93%) | 923,580 |
| 23 May 2005 | INR | 945 | 985 | 930 | 971.2 | 971.2 | +26.8 (+2.84%) | 707,740 |
| 20 May 2005 | INR | 951.2 | 955 | 944 | 944.4 | 944.4 | -1.8 (-0.19%) | 130,460 |
| 19 May 2005 | INR | 960 | 965 | 941 | 946.2 | 946.2 | -4 (-0.42%) | 132,580 |
| 18 May 2005 | INR | 974 | 974 | 930.2 | 950.2 | 950.2 | -2.4 (-0.25%) | 180,460 |
| 17 May 2005 | INR | 950 | 965 | 950 | 952.6 | 952.6 | -8 (-0.83%) | 120,300 |
| 16 May 2005 | INR | 950 | 970 | 946 | 960.6 | 960.6 | +2.4 (+0.25%) | 69,520 |
| 13 May 2005 | INR | 965 | 973.8 | 942 | 958.2 | 958.2 | -3 (-0.31%) | 238,520 |
| 12 May 2005 | INR | 961 | 974 | 951 | 961.2 | 961.2 | -1.4 (-0.15%) | 133,000 |
| 11 May 2005 | INR | 941 | 965 | 935 | 962.6 | 962.6 | +18.8 (+1.99%) | 244,140 |
| 10 May 2005 | INR | 949 | 955 | 940 | 943.8 | 943.8 | -0.8 (-0.08%) | 126,420 |
| 9 May 2005 | INR | 950 | 955.8 | 935 | 944.6 | 944.6 | -5.6 (-0.59%) | 205,440 |
| 6 May 2005 | INR | 940 | 975 | 939 | 950.2 | 950.2 | +12.2 (+1.30%) | 325,500 |
| 5 May 2005 | INR | 945 | 949 | 932 | 938 | 938 | +8.8 (+0.95%) | 181,400 |
| 4 May 2005 | INR | 926 | 937 | 925 | 929.2 | 929.2 | +6.2 (+0.67%) | 174,860 |
| 3 May 2005 | INR | 938 | 939 | 915 | 923 | 923 | -7.2 (-0.77%) | 189,620 |
| 2 May 2005 | INR | 950 | 951 | 914 | 930.2 | 930.2 | +0.4 (+0.04%) | 271,300 |
| 29 Apr 2005 | INR | 935 | 940 | 900 | 929.8 | 929.8 | -2.6 (-0.28%) | 677,580 |
