| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jun 2005 | INR | 797.5 | 804 | 785 | 786.75 | 157.35 | -18.25 (-2.27%) | 11,679 |
| 4 Jun 2005 | INR | 795 | 805.25 | 785.75 | 805 | 161 | +16 (+2.03%) | 5,951 |
| 3 Jun 2005 | INR | 780.25 | 819.25 | 780 | 789 | 157.8 | +8.5 (+1.09%) | 42,954 |
| 2 Jun 2005 | INR | 800 | 805 | 780.5 | 780.5 | 156.1 | -29.5 (-3.64%) | 12,039 |
| 1 Jun 2005 | INR | 812.5 | 812.5 | 796 | 810 | 162 | +15 (+1.89%) | 8,048 |
| 31 May 2005 | INR | 835 | 835 | 790 | 795 | 159 | -4.75 (-0.59%) | 13,188 |
| 30 May 2005 | INR | 824.75 | 824.75 | 794.75 | 799.75 | 159.95 | -21 (-2.56%) | 13,887 |
| 27 May 2005 | INR | 810 | 825 | 810 | 820.75 | 164.15 | +10.75 (+1.33%) | 17,178 |
| 26 May 2005 | INR | 828.5 | 840 | 810 | 810 | 162 | -20 (-2.41%) | 8,247 |
| 25 May 2005 | INR | 855 | 856 | 830 | 830 | 166 | -20 (-2.35%) | 9,920 |
| 24 May 2005 | INR | 844 | 864.75 | 844 | 850 | 170 | +5 (+0.59%) | 18,084 |
| 23 May 2005 | INR | 842 | 850 | 821 | 845 | 169 | +5 (+0.60%) | 17,352 |
| 20 May 2005 | INR | 853.75 | 864.5 | 835.25 | 840 | 168 | -7.5 (-0.88%) | 18,489 |
| 19 May 2005 | INR | 820 | 869 | 820 | 847.5 | 169.5 | +27.5 (+3.35%) | 72,496 |
| 18 May 2005 | INR | 800 | 822 | 775.5 | 820 | 164 | +15 (+1.86%) | 23,233 |
| 17 May 2005 | INR | 827.5 | 827.5 | 793.25 | 805 | 161 | -15.25 (-1.86%) | 16,550 |
| 16 May 2005 | INR | 835 | 840 | 814.5 | 820.25 | 164.05 | +14 (+1.74%) | 21,846 |
| 13 May 2005 | INR | 775 | 824 | 775 | 806.25 | 161.25 | +33 (+4.27%) | 47,563 |
| 12 May 2005 | INR | 790 | 790 | 760.5 | 773.25 | 154.65 | +6.5 (+0.85%) | 18,525 |
| 11 May 2005 | INR | 772.75 | 775 | 762.5 | 766.75 | 153.35 | -13.25 (-1.70%) | 10,079 |
| 10 May 2005 | INR | 775 | 785 | 772.5 | 780 | 156 | +1 (+0.13%) | 15,966 |
| 9 May 2005 | INR | 790 | 805 | 770 | 779 | 155.8 | -3.75 (-0.48%) | 41,209 |
| 6 May 2005 | INR | 790 | 790 | 777.75 | 782.75 | 156.55 | -6.25 (-0.79%) | 10,320 |
| 5 May 2005 | INR | 799.5 | 803.25 | 777 | 789 | 157.8 | +0.5 (+0.06%) | 49,766 |
| 4 May 2005 | INR | 775 | 795 | 770 | 788.5 | 157.7 | +26 (+3.41%) | 20,482 |
| 3 May 2005 | INR | 799 | 803.75 | 760.5 | 762.5 | 152.5 | -14.25 (-1.83%) | 41,407 |
| 2 May 2005 | INR | 824.75 | 827.5 | 776.75 | 776.75 | 155.35 | -18.25 (-2.30%) | 29,406 |
| 29 Apr 2005 | INR | 825 | 825 | 780.5 | 795 | 159 | -25 (-3.05%) | 31,128 |
| 28 Apr 2005 | INR | 834 | 847.5 | 817.5 | 820 | 164 | -5 (-0.61%) | 30,177 |
| 27 Apr 2005 | INR | 861.25 | 861.25 | 815.75 | 825 | 165 | -17.75 (-2.11%) | 71,294 |
