| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2005 | INR | 694.86 | 706 | 691 | 696.8 | 696.8 | +11.04 (+1.61%) | 153,356 |
| 7 Jun 2005 | INR | 662.5 | 695 | 656.06 | 685.76 | 685.76 | +27.8 (+4.23%) | 174,446 |
| 6 Jun 2005 | INR | 654 | 671.9 | 654 | 657.96 | 657.96 | -660.04 (-50.08%) | 93,056 |
| 4 Jun 2005 | INR | 1,299.5 | 1,339.9 | 1,292 | 1,318 | 1,318 | +672.5 (+104.18%) | 99,772 |
| 3 Jun 2005 | INR | 651.86 | 654 | 642.5 | 645.5 | 645.5 | -1.66 (-0.26%) | 54,148 |
| 2 Jun 2005 | INR | 657.4 | 659.5 | 645 | 647.16 | 647.16 | -6.54 (-1.00%) | 74,756 |
| 1 Jun 2005 | INR | 649 | 671.86 | 647 | 653.7 | 653.7 | +9.04 (+1.40%) | 170,990 |
| 31 May 2005 | INR | 644.9 | 650 | 636 | 644.66 | 644.66 | +1 (+0.16%) | 75,858 |
| 30 May 2005 | INR | 658.9 | 662.9 | 641 | 643.66 | 643.66 | -14.44 (-2.19%) | 67,498 |
| 27 May 2005 | INR | 674 | 677.96 | 651.1 | 658.1 | 658.1 | -15.4 (-2.29%) | 80,266 |
| 26 May 2005 | INR | 679.8 | 683 | 668.26 | 673.5 | 673.5 | -3.96 (-0.58%) | 85,236 |
| 25 May 2005 | INR | 676 | 683 | 624 | 677.46 | 677.46 | +1.5 (+0.22%) | 92,432 |
| 24 May 2005 | INR | 683 | 687 | 674.06 | 675.96 | 675.96 | -4.1 (-0.60%) | 71,882 |
| 23 May 2005 | INR | 686 | 688 | 675.5 | 680.06 | 680.06 | -2.34 (-0.34%) | 128,336 |
| 20 May 2005 | INR | 689.96 | 692 | 677.66 | 682.4 | 682.4 | -3.5 (-0.51%) | 195,006 |
| 19 May 2005 | INR | 693.8 | 705 | 681 | 685.9 | 685.9 | +1.9 (+0.28%) | 361,444 |
| 18 May 2005 | INR | 677 | 691.9 | 674.2 | 684 | 684 | -0.86 (-0.13%) | 490,752 |
| 17 May 2005 | INR | 698 | 715 | 676.26 | 684.86 | 684.86 | -7.54 (-1.09%) | 889,910 |
| 16 May 2005 | INR | 660 | 699 | 660 | 692.4 | 692.4 | +35.04 (+5.33%) | 635,492 |
| 13 May 2005 | INR | 662 | 668.66 | 655.26 | 657.36 | 657.36 | -2.64 (-0.40%) | 253,368 |
| 12 May 2005 | INR | 657.8 | 674.5 | 654.1 | 660 | 660 | +7.2 (+1.10%) | 531,988 |
| 11 May 2005 | INR | 663 | 664.6 | 647.1 | 652.8 | 652.8 | -13.5 (-2.03%) | 426,208 |
| 10 May 2005 | INR | 675.26 | 684.9 | 657.56 | 666.3 | 666.3 | -11.3 (-1.67%) | 799,610 |
| 9 May 2005 | INR | 677 | 688.96 | 668.16 | 677.6 | 677.6 | -2.46 (-0.36%) | 854,976 |
| 6 May 2005 | INR | 665.86 | 687.5 | 661.36 | 680.06 | 680.06 | +21.9 (+3.33%) | 2,140,464 |
| 5 May 2005 | INR | 616.2 | 672.4 | 615 | 658.16 | 658.16 | +46.46 (+7.60%) | 2,491,576 |
| 4 May 2005 | INR | 610 | 621.26 | 601 | 611.7 | 611.7 | -4.86 (-0.79%) | 582,256 |
| 3 May 2005 | INR | 625.8 | 631.96 | 611 | 616.56 | 616.56 | -9.84 (-1.57%) | 1,351,774 |
| 2 May 2005 | INR | 644 | 653.46 | 620.16 | 626.4 | 626.4 | -15.2 (-2.37%) | 1,141,548 |
| 29 Apr 2005 | INR | 645.5 | 654.8 | 625 | 641.6 | 641.6 | +11.64 (+1.85%) | 2,976,342 |
