| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2005 | INR | 143.15 | 148 | 140 | 142.95 | 142.95 | -1.05 (-0.73%) | 12,368 |
| 15 Jun 2005 | INR | 153 | 154 | 131 | 144 | 144 | -6 (-4%) | 11,505 |
| 14 Jun 2005 | INR | 144 | 155 | 143.5 | 150 | 150 | +5.2 (+3.59%) | 9,886 |
| 13 Jun 2005 | INR | 143.95 | 147.5 | 141 | 144.8 | 144.8 | +5.8 (+4.17%) | 5,519 |
| 10 Jun 2005 | INR | 137 | 143 | 135.75 | 139 | 139 | +4.8 (+3.58%) | 3,616 |
| 9 Jun 2005 | INR | 135.1 | 140.8 | 133.1 | 134.2 | 134.2 | -2.3 (-1.68%) | 2,925 |
| 8 Jun 2005 | INR | 132.5 | 138.95 | 132.5 | 136.5 | 136.5 | +1.4 (+1.04%) | 3,020 |
| 7 Jun 2005 | INR | 132 | 136 | 131 | 135.1 | 135.1 | -0.9 (-0.66%) | 2,081 |
| 6 Jun 2005 | INR | 0 | 0 | 0 | 136 | 136 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 136 | 136 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 139 | 139 | 135.35 | 136 | 136 | -1.75 (-1.27%) | 2,834 |
| 1 Jun 2005 | INR | 134.5 | 139.55 | 134.1 | 137.75 | 137.75 | +6.5 (+4.95%) | 3,173 |
| 31 May 2005 | INR | 126.5 | 132.4 | 126.25 | 131.25 | 131.25 | +4.4 (+3.47%) | 2,724 |
| 30 May 2005 | INR | 130.3 | 133.8 | 121 | 126.85 | 126.85 | -4.8 (-3.65%) | 2,941 |
| 27 May 2005 | INR | 137 | 139.85 | 131.5 | 131.65 | 131.65 | -5.9 (-4.29%) | 3,045 |
| 26 May 2005 | INR | 140 | 140 | 136.1 | 137.55 | 137.55 | -4.6 (-3.24%) | 3,746 |
| 25 May 2005 | INR | 142 | 144.75 | 139.1 | 142.15 | 142.15 | -0.85 (-0.59%) | 1,869 |
| 24 May 2005 | INR | 151 | 151 | 137 | 143 | 143 | -6.85 (-4.57%) | 11,653 |
| 23 May 2005 | INR | 154.5 | 158.2 | 148.1 | 149.85 | 149.85 | +3.5 (+2.39%) | 17,633 |
| 20 May 2005 | INR | 125.1 | 154.9 | 125.1 | 146.35 | 146.35 | +16.35 (+12.58%) | 45,443 |
| 19 May 2005 | INR | 121 | 133 | 121 | 130 | 130 | +10.35 (+8.65%) | 5,486 |
| 18 May 2005 | INR | 124 | 124 | 117.2 | 119.65 | 119.65 | -3.85 (-3.12%) | 8,555 |
| 17 May 2005 | INR | 123 | 125 | 121 | 123.5 | 123.5 | -0.95 (-0.76%) | 7,224 |
| 16 May 2005 | INR | 122 | 127.5 | 122 | 124.45 | 124.45 | +3.2 (+2.64%) | 4,285 |
| 13 May 2005 | INR | 119.1 | 125 | 119.1 | 121.25 | 121.25 | -3 (-2.41%) | 8,992 |
| 12 May 2005 | INR | 124.9 | 130.9 | 120.25 | 124.25 | 124.25 | +3.85 (+3.20%) | 15,320 |
| 11 May 2005 | INR | 116.05 | 127.9 | 116 | 120.4 | 120.4 | +0.9 (+0.75%) | 8,665 |
| 10 May 2005 | INR | 111.8 | 125 | 110 | 119.5 | 119.5 | +9.7 (+8.83%) | 17,302 |
| 9 May 2005 | INR | 103 | 110.95 | 103 | 109.8 | 109.8 | +0.3 (+0.27%) | 2,442 |
| 6 May 2005 | INR | 112.05 | 113.85 | 108.5 | 109.5 | 109.5 | -0.6 (-0.54%) | 3,026 |
