| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jun 2005 | INR | 212.9 | 212.9 | 208.4 | 208.4 | 41.68 | +0.4 (+0.19%) | 2,362 |
| 1 Jun 2005 | INR | 210.4 | 210.4 | 208 | 208 | 41.6 | -1.3 (-0.62%) | 2,572 |
| 31 May 2005 | INR | 210.1 | 214.9 | 209.3 | 209.3 | 41.86 | -2.2 (-1.04%) | 3,549 |
| 30 May 2005 | INR | 222 | 222 | 211.25 | 211.5 | 42.3 | -4.75 (-2.20%) | 1,608 |
| 27 May 2005 | INR | 222 | 223 | 215 | 216.25 | 43.25 | -3.75 (-1.70%) | 4,421 |
| 26 May 2005 | INR | 221.85 | 223.5 | 220 | 220 | 44 | +2 (+0.92%) | 7,225 |
| 25 May 2005 | INR | 219.95 | 220 | 217 | 218 | 43.6 | +0.3 (+0.14%) | 1,531 |
| 24 May 2005 | INR | 225 | 225 | 214.55 | 217.7 | 43.54 | -2.3 (-1.05%) | 1,936 |
| 23 May 2005 | INR | 212 | 220 | 212 | 220 | 44 | +9 (+4.27%) | 1,698 |
| 20 May 2005 | INR | 211.65 | 213.95 | 210 | 211 | 42.2 | -3 (-1.40%) | 2,120 |
| 19 May 2005 | INR | 218.95 | 218.95 | 213.1 | 214 | 42.8 | 0.0 (0.0%) | 1,707 |
| 18 May 2005 | INR | 218 | 218 | 214 | 214 | 42.8 | -4 (-1.83%) | 1,269 |
| 17 May 2005 | INR | 225 | 225 | 218 | 218 | 43.6 | -3 (-1.36%) | 1,916 |
| 16 May 2005 | INR | 225 | 225 | 220 | 221 | 44.2 | +4.5 (+2.08%) | 3,878 |
| 13 May 2005 | INR | 221 | 226.9 | 212.5 | 216.5 | 43.3 | -6.4 (-2.87%) | 15,958 |
| 12 May 2005 | INR | 222.9 | 223.5 | 221 | 222.9 | 44.58 | -0.5 (-0.22%) | 2,471 |
| 11 May 2005 | INR | 220 | 224 | 219.35 | 223.4 | 44.68 | +3.4 (+1.55%) | 2,804 |
| 10 May 2005 | INR | 208.1 | 224.25 | 208.1 | 220 | 44 | +4 (+1.85%) | 9,152 |
| 9 May 2005 | INR | 213.95 | 216 | 212 | 216 | 43.2 | +2.95 (+1.38%) | 2,009 |
| 6 May 2005 | INR | 218.8 | 219 | 211 | 213.05 | 42.61 | -1.95 (-0.91%) | 3,407 |
| 5 May 2005 | INR | 209.95 | 219 | 209.95 | 215 | 43 | +10 (+4.88%) | 11,611 |
| 4 May 2005 | INR | 195.05 | 208 | 195 | 205 | 41 | +10 (+5.13%) | 8,186 |
| 3 May 2005 | INR | 195.5 | 198 | 194 | 195 | 39 | +2.55 (+1.33%) | 3,655 |
| 2 May 2005 | INR | 196 | 198 | 192 | 192.45 | 38.49 | -5.55 (-2.80%) | 2,475 |
| 29 Apr 2005 | INR | 201.1 | 205 | 198 | 198 | 39.6 | -2.85 (-1.42%) | 2,720 |
| 28 Apr 2005 | INR | 206 | 210 | 200.5 | 200.85 | 40.17 | -5.25 (-2.55%) | 7,424 |
| 27 Apr 2005 | INR | 203.55 | 210 | 203 | 206.1 | 41.22 | +2.6 (+1.28%) | 6,802 |
| 26 Apr 2005 | INR | 203.85 | 204.95 | 200.1 | 203.5 | 40.7 | +3.5 (+1.75%) | 5,127 |
| 25 Apr 2005 | INR | 206.9 | 206.9 | 200 | 200 | 40 | +0.9 (+0.45%) | 5,713 |
| 22 Apr 2005 | INR | 192.9 | 204.95 | 192.5 | 199.1 | 39.82 | +9.1 (+4.79%) | 10,765 |
