| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2005 | INR | 557.5 | 564 | 555 | 557.3 | 557.3 | +2.05 (+0.37%) | 128,930 |
| 7 Jun 2005 | INR | 553 | 558.8 | 545.55 | 555.25 | 555.25 | +2.95 (+0.53%) | 152,073 |
| 6 Jun 2005 | INR | 558 | 564 | 551 | 552.3 | 552.3 | -4.7 (-0.84%) | 125,315 |
| 4 Jun 2005 | INR | 565 | 565 | 556.5 | 557 | 557 | -0.85 (-0.15%) | 20,605 |
| 3 Jun 2005 | INR | 560 | 562 | 553.4 | 557.85 | 557.85 | -0.05 (-0.01%) | 112,854 |
| 2 Jun 2005 | INR | 563 | 563 | 553.25 | 557.9 | 557.9 | -2.1 (-0.38%) | 209,594 |
| 1 Jun 2005 | INR | 555 | 563.7 | 555 | 560 | 560 | +7.1 (+1.28%) | 397,282 |
| 31 May 2005 | INR | 569 | 569 | 550.1 | 552.9 | 552.9 | -16.45 (-2.89%) | 131,519 |
| 30 May 2005 | INR | 580.5 | 581.7 | 565.25 | 569.35 | 569.35 | -10.6 (-1.83%) | 174,709 |
| 27 May 2005 | INR | 590 | 590 | 565.2 | 579.95 | 579.95 | -14.45 (-2.43%) | 279,864 |
| 26 May 2005 | INR | 573 | 600 | 573 | 594.4 | 594.4 | +15.65 (+2.70%) | 1,166,436 |
| 25 May 2005 | INR | 569.7 | 580 | 561.1 | 578.75 | 578.75 | +10.25 (+1.80%) | 242,342 |
| 24 May 2005 | INR | 569 | 575 | 560 | 568.5 | 568.5 | -2.6 (-0.46%) | 304,650 |
| 23 May 2005 | INR | 567.85 | 574.45 | 567 | 571.1 | 571.1 | +3.15 (+0.55%) | 222,802 |
| 20 May 2005 | INR | 560.65 | 569.95 | 558 | 567.95 | 567.95 | +7.3 (+1.30%) | 190,881 |
| 19 May 2005 | INR | 555 | 564.9 | 555 | 560.65 | 560.65 | +3.9 (+0.70%) | 245,381 |
| 18 May 2005 | INR | 547.5 | 559 | 545 | 556.75 | 556.75 | +6.65 (+1.21%) | 174,149 |
| 17 May 2005 | INR | 555 | 559.9 | 546.25 | 550.1 | 550.1 | -1.95 (-0.35%) | 141,847 |
| 16 May 2005 | INR | 552 | 554.8 | 542.15 | 552.05 | 552.05 | +5.7 (+1.04%) | 113,677 |
| 13 May 2005 | INR | 550 | 550.9 | 543.5 | 546.35 | 546.35 | -5.7 (-1.03%) | 143,841 |
| 12 May 2005 | INR | 553.9 | 558.4 | 549.7 | 552.05 | 552.05 | +0.85 (+0.15%) | 265,949 |
| 11 May 2005 | INR | 544 | 553 | 542 | 551.2 | 551.2 | +4.3 (+0.79%) | 192,449 |
| 10 May 2005 | INR | 548.3 | 550 | 541 | 546.9 | 546.9 | -3.6 (-0.65%) | 233,180 |
| 9 May 2005 | INR | 525.35 | 553.8 | 525.35 | 550.5 | 550.5 | +9.95 (+1.84%) | 345,801 |
| 6 May 2005 | INR | 540.5 | 543 | 530 | 540.55 | 540.55 | +1.15 (+0.21%) | 196,284 |
| 5 May 2005 | INR | 531.6 | 542 | 528 | 539.4 | 539.4 | +10.6 (+2.00%) | 254,770 |
| 4 May 2005 | INR | 510.1 | 535 | 510.1 | 528.8 | 528.8 | +15.5 (+3.02%) | 208,114 |
| 3 May 2005 | INR | 518.85 | 520.95 | 510.05 | 513.3 | 513.3 | -1.9 (-0.37%) | 164,483 |
| 2 May 2005 | INR | 499.8 | 521 | 499.1 | 515.2 | 515.2 | +11.55 (+2.29%) | 266,662 |
| 29 Apr 2005 | INR | 516 | 516 | 501.1 | 503.65 | 503.65 | -17.35 (-3.33%) | 138,846 |
