| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2005 | INR | 194.1 | 196.5 | 193.25 | 193.7 | 38.74 | -2.3 (-1.17%) | 100,775 |
| 7 Jun 2005 | INR | 199.8 | 199.8 | 195.4 | 196 | 39.2 | -0.85 (-0.43%) | 70,500 |
| 6 Jun 2005 | INR | 196 | 200.25 | 195.2 | 196.85 | 39.37 | -773.15 (-79.71%) | 238,675 |
| 4 Jun 2005 | INR | 980.5 | 987 | 970 | 970 | 194 | +769.8 (+384.52%) | 3,570 |
| 3 Jun 2005 | INR | 193.1 | 200.4 | 193.1 | 200.2 | 40.04 | +2.8 (+1.42%) | 413,125 |
| 2 Jun 2005 | INR | 194 | 197.5 | 191 | 197.4 | 39.48 | +1.85 (+0.95%) | 191,650 |
| 1 Jun 2005 | INR | 201.45 | 201.75 | 194 | 195.55 | 39.11 | -0.85 (-0.43%) | 84,350 |
| 31 May 2005 | INR | 196 | 200.95 | 196 | 196.4 | 39.28 | -3.65 (-1.82%) | 63,175 |
| 30 May 2005 | INR | 197.5 | 201 | 192.1 | 200.05 | 40.01 | +3.05 (+1.55%) | 248,500 |
| 27 May 2005 | INR | 202 | 204.5 | 195.1 | 197 | 39.4 | -3.3 (-1.65%) | 190,100 |
| 26 May 2005 | INR | 201 | 205 | 198.15 | 200.3 | 40.06 | -0.35 (-0.17%) | 326,575 |
| 25 May 2005 | INR | 200 | 205.5 | 196 | 200.65 | 40.13 | +0.1 (+0.05%) | 655,950 |
| 24 May 2005 | INR | 203 | 205 | 192 | 200.55 | 40.11 | +0.7 (+0.35%) | 659,800 |
| 23 May 2005 | INR | 209.9 | 209.9 | 196 | 199.85 | 39.97 | +0.95 (+0.48%) | 241,925 |
| 20 May 2005 | INR | 185.1 | 202 | 185.1 | 198.9 | 39.78 | +9.4 (+4.96%) | 1,494,725 |
| 19 May 2005 | INR | 195.5 | 195.5 | 187 | 189.5 | 37.9 | -1 (-0.52%) | 368,025 |
| 18 May 2005 | INR | 190 | 194 | 186.1 | 190.5 | 38.1 | -3.3 (-1.70%) | 655,650 |
| 17 May 2005 | INR | 203 | 204 | 192.05 | 193.8 | 38.76 | -5.25 (-2.64%) | 185,425 |
| 16 May 2005 | INR | 204.9 | 204.9 | 197.1 | 199.05 | 39.81 | +5.3 (+2.74%) | 334,100 |
| 13 May 2005 | INR | 194.85 | 195 | 190 | 193.75 | 38.75 | +1.35 (+0.70%) | 136,850 |
| 12 May 2005 | INR | 192.2 | 193.5 | 192 | 192.4 | 38.48 | +0.35 (+0.18%) | 196,075 |
| 11 May 2005 | INR | 191 | 193 | 190 | 192.05 | 38.41 | +1.35 (+0.71%) | 158,350 |
| 10 May 2005 | INR | 190.1 | 191.05 | 190 | 190.7 | 38.14 | +0.5 (+0.26%) | 297,275 |
| 9 May 2005 | INR | 190 | 192 | 190 | 190.2 | 38.04 | -1.1 (-0.58%) | 193,025 |
| 6 May 2005 | INR | 194.9 | 194.9 | 189 | 191.3 | 38.26 | +1.3 (+0.68%) | 177,075 |
| 5 May 2005 | INR | 205 | 205 | 189.85 | 190 | 38 | -0.9 (-0.47%) | 194,600 |
| 4 May 2005 | INR | 187.5 | 192 | 187.5 | 190.9 | 38.18 | +3.6 (+1.92%) | 224,050 |
| 3 May 2005 | INR | 188 | 190 | 187 | 187.3 | 37.46 | -2.7 (-1.42%) | 218,950 |
| 2 May 2005 | INR | 190 | 192 | 182 | 190 | 38 | +2.5 (+1.33%) | 301,900 |
| 29 Apr 2005 | INR | 187.6 | 190.9 | 187.5 | 187.5 | 37.5 | -2.55 (-1.34%) | 38,475 |
