| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2005 | INR | 725 | 730.95 | 721 | 725 | 725 | +3.15 (+0.44%) | 386 |
| 7 Jun 2005 | INR | 720.25 | 738.5 | 720.1 | 721.85 | 721.85 | +1.6 (+0.22%) | 992 |
| 6 Jun 2005 | INR | 721 | 730 | 715 | 720.25 | 720.25 | +1.25 (+0.17%) | 1,314 |
| 4 Jun 2005 | INR | 725 | 725 | 719 | 719 | 719 | +1.75 (+0.24%) | 71 |
| 3 Jun 2005 | INR | 713.1 | 721 | 713.1 | 717.25 | 717.25 | +0.25 (+0.03%) | 545 |
| 2 Jun 2005 | INR | 729 | 729 | 716.05 | 717 | 717 | -3 (-0.42%) | 2,325 |
| 1 Jun 2005 | INR | 728.85 | 729 | 715 | 720 | 720 | +0.4 (+0.06%) | 2,218 |
| 31 May 2005 | INR | 730.25 | 740 | 692 | 719.6 | 719.6 | -10.65 (-1.46%) | 342 |
| 30 May 2005 | INR | 715 | 733.5 | 705 | 730.25 | 730.25 | +19.55 (+2.75%) | 3,347 |
| 27 May 2005 | INR | 720 | 720 | 703 | 710.7 | 710.7 | -6.1 (-0.85%) | 854 |
| 26 May 2005 | INR | 666 | 731 | 665 | 716.8 | 716.8 | +1.25 (+0.17%) | 1,379 |
| 25 May 2005 | INR | 720 | 725 | 705.7 | 715.55 | 715.55 | +7.55 (+1.07%) | 46,122 |
| 24 May 2005 | INR | 739 | 740 | 704 | 708 | 708 | -13.5 (-1.87%) | 3,823 |
| 23 May 2005 | INR | 720 | 740 | 700 | 721.5 | 721.5 | -4.35 (-0.60%) | 1,357 |
| 20 May 2005 | INR | 725 | 729.5 | 725 | 725.85 | 725.85 | -3.45 (-0.47%) | 410 |
| 19 May 2005 | INR | 731 | 740 | 717 | 729.3 | 729.3 | -0.65 (-0.09%) | 1,555 |
| 18 May 2005 | INR | 730 | 732 | 716 | 729.95 | 729.95 | +2.95 (+0.41%) | 2,889 |
| 17 May 2005 | INR | 744 | 744 | 700 | 727 | 727 | -3 (-0.41%) | 1,046 |
| 16 May 2005 | INR | 656 | 745 | 656 | 730 | 730 | -6 (-0.82%) | 163 |
| 13 May 2005 | INR | 735 | 760 | 730 | 736 | 736 | +13.65 (+1.89%) | 2,341 |
| 12 May 2005 | INR | 715.25 | 735 | 715.25 | 722.35 | 722.35 | +5.15 (+0.72%) | 1,678 |
| 11 May 2005 | INR | 700 | 720 | 690 | 717.2 | 717.2 | +2.05 (+0.29%) | 1,461 |
| 10 May 2005 | INR | 699.95 | 720 | 695 | 715.15 | 715.15 | +20.7 (+2.98%) | 2,642 |
| 9 May 2005 | INR | 692 | 700 | 670 | 694.45 | 694.45 | -1.35 (-0.19%) | 1,202 |
| 6 May 2005 | INR | 690 | 749 | 681 | 695.8 | 695.8 | +17.35 (+2.56%) | 1,405 |
| 5 May 2005 | INR | 675 | 684.7 | 662 | 678.45 | 678.45 | +8.7 (+1.30%) | 6,309 |
| 4 May 2005 | INR | 687.65 | 687.65 | 660.25 | 669.75 | 669.75 | +23.95 (+3.71%) | 2,718 |
| 3 May 2005 | INR | 659.65 | 659.65 | 640 | 645.8 | 645.8 | -13.85 (-2.10%) | 745 |
| 2 May 2005 | INR | 676.85 | 676.85 | 630 | 659.65 | 659.65 | -11.25 (-1.68%) | 403 |
| 29 Apr 2005 | INR | 684 | 684.95 | 670 | 670.9 | 670.9 | -9.8 (-1.44%) | 661 |
