| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2005 | INR | 80.4 | 81.3 | 79.5 | 80.35 | 16.07 | +0.75 (+0.94%) | 1,441,730 |
| 7 Jun 2005 | INR | 80.85 | 81.85 | 79.05 | 79.6 | 15.92 | -0.8 (-1.00%) | 2,266,025 |
| 6 Jun 2005 | INR | 76.5 | 81 | 76.4 | 80.4 | 16.08 | -300.1 (-78.87%) | 3,175,245 |
| 4 Jun 2005 | INR | 384.75 | 386.5 | 378.75 | 380.5 | 76.1 | +303.85 (+396.41%) | 83,142 |
| 3 Jun 2005 | INR | 75.6 | 77.65 | 75.5 | 76.65 | 15.33 | +1 (+1.32%) | 696,965 |
| 2 Jun 2005 | INR | 77.8 | 77.85 | 75.4 | 75.65 | 15.13 | -1.35 (-1.75%) | 601,285 |
| 1 Jun 2005 | INR | 78.4 | 78.9 | 76.6 | 77 | 15.4 | -1 (-1.28%) | 550,340 |
| 31 May 2005 | INR | 75.7 | 78.5 | 75 | 78 | 15.6 | +2.85 (+3.79%) | 1,186,460 |
| 30 May 2005 | INR | 76 | 76.5 | 74.25 | 75.15 | 15.03 | -0.1 (-0.13%) | 863,705 |
| 27 May 2005 | INR | 78 | 78.5 | 74.8 | 75.25 | 15.05 | -1.65 (-2.15%) | 1,280,360 |
| 26 May 2005 | INR | 77.8 | 78.95 | 76.25 | 76.9 | 15.38 | -1.5 (-1.91%) | 819,360 |
| 25 May 2005 | INR | 80 | 80 | 78.2 | 78.4 | 15.68 | -1.15 (-1.45%) | 846,655 |
| 24 May 2005 | INR | 88.2 | 88.2 | 78.4 | 79.55 | 15.91 | -0.4 (-0.50%) | 1,050,910 |
| 23 May 2005 | INR | 79.1 | 80.85 | 78.3 | 79.95 | 15.99 | +0.55 (+0.69%) | 879,895 |
| 20 May 2005 | INR | 81.5 | 81.8 | 79.05 | 79.4 | 15.88 | -1.95 (-2.40%) | 1,547,735 |
| 19 May 2005 | INR | 81.9 | 82.8 | 81 | 81.35 | 16.27 | +0.05 (+0.06%) | 1,545,750 |
| 18 May 2005 | INR | 80.5 | 82.1 | 80.1 | 81.3 | 16.26 | +0.25 (+0.31%) | 1,796,730 |
| 17 May 2005 | INR | 81.1 | 82.7 | 80 | 81.05 | 16.21 | -0.05 (-0.06%) | 2,933,010 |
| 16 May 2005 | INR | 83 | 83.85 | 80.55 | 81.1 | 16.22 | -1.65 (-1.99%) | 3,747,760 |
| 13 May 2005 | INR | 80.95 | 84.7 | 73.9 | 82.75 | 16.55 | +0.6 (+0.73%) | 6,776,750 |
| 12 May 2005 | INR | 76.25 | 83.3 | 76.25 | 82.15 | 16.43 | +2.3 (+2.88%) | 8,469,985 |
| 11 May 2005 | INR | 78.4 | 81.45 | 77 | 79.85 | 15.97 | +1.4 (+1.78%) | 2,939,030 |
| 10 May 2005 | INR | 80.1 | 80.55 | 78.1 | 78.45 | 15.69 | -1.35 (-1.69%) | 2,567,640 |
| 9 May 2005 | INR | 80.1 | 81.5 | 79.2 | 79.8 | 15.96 | +0.6 (+0.76%) | 5,854,360 |
| 6 May 2005 | INR | 77.5 | 79.85 | 75.5 | 79.2 | 15.84 | +2.4 (+3.13%) | 4,043,660 |
| 5 May 2005 | INR | 74.4 | 78.25 | 74 | 76.8 | 15.36 | +3.3 (+4.49%) | 6,634,065 |
| 4 May 2005 | INR | 71.5 | 73.8 | 71.5 | 73.5 | 14.7 | +1.55 (+2.15%) | 1,285,590 |
| 3 May 2005 | INR | 70.25 | 72.45 | 69.8 | 71.95 | 14.39 | +2 (+2.86%) | 913,135 |
| 2 May 2005 | INR | 71.8 | 71.8 | 68.3 | 69.95 | 13.99 | -0.95 (-1.34%) | 1,000,415 |
| 29 Apr 2005 | INR | 72.1 | 72.45 | 70.5 | 70.9 | 14.18 | -1.55 (-2.14%) | 792,860 |
