| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jun 2005 | INR | 145 | 145.9 | 144 | 144.05 | 144.05 | -0.6 (-0.41%) | 226,935 |
| 4 Jun 2005 | INR | 145.15 | 146.25 | 144.1 | 144.65 | 144.65 | -0.35 (-0.24%) | 130,400 |
| 3 Jun 2005 | INR | 147.55 | 148.7 | 144.55 | 145 | 145 | -3 (-2.03%) | 333,325 |
| 2 Jun 2005 | INR | 144.9 | 149.9 | 143.15 | 148 | 148 | +4 (+2.78%) | 1,127,567 |
| 1 Jun 2005 | INR | 145.95 | 146.3 | 142.65 | 144 | 144 | -0.8 (-0.55%) | 599,036 |
| 31 May 2005 | INR | 148.5 | 149.5 | 144.65 | 144.8 | 144.8 | -4.1 (-2.75%) | 541,452 |
| 30 May 2005 | INR | 148.25 | 150.45 | 147.5 | 148.9 | 148.9 | +0.65 (+0.44%) | 531,424 |
| 27 May 2005 | INR | 153 | 154.4 | 147.1 | 148.25 | 148.25 | -4.25 (-2.79%) | 719,598 |
| 26 May 2005 | INR | 148.9 | 157.3 | 148.4 | 152.5 | 152.5 | +4.8 (+3.25%) | 2,230,563 |
| 25 May 2005 | INR | 150.7 | 151.25 | 147.55 | 147.7 | 147.7 | -1.8 (-1.20%) | 607,495 |
| 24 May 2005 | INR | 153.5 | 153.9 | 149.1 | 149.5 | 149.5 | -1.75 (-1.16%) | 814,620 |
| 23 May 2005 | INR | 153.5 | 156.7 | 151.1 | 151.25 | 151.25 | -1.85 (-1.21%) | 784,541 |
| 20 May 2005 | INR | 152.55 | 155.2 | 151.55 | 153.1 | 153.1 | +0.05 (+0.03%) | 1,034,158 |
| 19 May 2005 | INR | 156 | 158.5 | 151.55 | 153.05 | 153.05 | -1.45 (-0.94%) | 1,182,506 |
| 18 May 2005 | INR | 159.8 | 161.2 | 153.65 | 154.5 | 154.5 | -5.05 (-3.17%) | 1,263,098 |
| 17 May 2005 | INR | 157 | 166.4 | 155 | 159.55 | 159.55 | +3.65 (+2.34%) | 3,666,368 |
| 16 May 2005 | INR | 161.5 | 161.5 | 155.2 | 155.9 | 155.9 | -3.7 (-2.32%) | 664,983 |
| 13 May 2005 | INR | 161.5 | 163.25 | 158.25 | 159.6 | 159.6 | -1.4 (-0.87%) | 1,092,962 |
| 12 May 2005 | INR | 162.4 | 164.25 | 159.85 | 161 | 161 | -0.7 (-0.43%) | 980,797 |
| 11 May 2005 | INR | 162.45 | 164.9 | 160.35 | 161.7 | 161.7 | -1.05 (-0.65%) | 1,479,622 |
| 10 May 2005 | INR | 166.2 | 168.25 | 158.2 | 162.75 | 162.75 | -3 (-1.81%) | 2,818,282 |
| 9 May 2005 | INR | 167 | 170 | 165.05 | 165.75 | 165.75 | -0.5 (-0.30%) | 2,233,870 |
| 6 May 2005 | INR | 164 | 168.75 | 162.7 | 166.25 | 166.25 | +3.45 (+2.12%) | 4,775,051 |
| 5 May 2005 | INR | 165 | 171.6 | 161.05 | 162.8 | 162.8 | -1.5 (-0.91%) | 6,225,873 |
| 4 May 2005 | INR | 153 | 169.85 | 153 | 164.3 | 164.3 | +11.7 (+7.67%) | 11,769,509 |
| 3 May 2005 | INR | 148 | 155.75 | 147.65 | 152.6 | 152.6 | +3.4 (+2.28%) | 5,119,285 |
| 2 May 2005 | INR | 147.75 | 152.7 | 146.3 | 149.2 | 149.2 | +3.2 (+2.19%) | 5,524,606 |
| 29 Apr 2005 | INR | 146 | 152.3 | 142.4 | 146 | 146 | +2.2 (+1.53%) | 5,610,343 |
| 28 Apr 2005 | INR | 148 | 151.5 | 138.3 | 143.8 | 143.8 | -4.45 (-3.00%) | 4,958,779 |
| 27 Apr 2005 | INR | 155.3 | 163 | 144.6 | 148.25 | 148.25 | -9.15 (-5.81%) | 9,984,408 |
