| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jun 2005 | INR | 215.4 | 219 | 212.5 | 213.3 | 42.66 | -0.45 (-0.21%) | 504,590 |
| 3 Jun 2005 | INR | 213.75 | 213.75 | 213.75 | 213.75 | 42.75 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 221.85 | 221.9 | 212.2 | 213.75 | 42.75 | -7.85 (-3.54%) | 619,125 |
| 1 Jun 2005 | INR | 222 | 225.5 | 217.1 | 221.6 | 44.32 | +1 (+0.45%) | 1,520,325 |
| 31 May 2005 | INR | 205 | 222 | 202.75 | 220.6 | 44.12 | +17.15 (+8.43%) | 2,278,860 |
| 30 May 2005 | INR | 208 | 211 | 201 | 203.45 | 40.69 | -9.5 (-4.46%) | 547,520 |
| 27 May 2005 | INR | 212.95 | 212.95 | 212.95 | 212.95 | 42.59 | 0.0 (0.0%) | 0 |
| 26 May 2005 | INR | 216 | 218 | 211.1 | 212.95 | 42.59 | -2.45 (-1.14%) | 526,895 |
| 25 May 2005 | INR | 215 | 220 | 212.2 | 215.4 | 43.08 | +1.1 (+0.51%) | 530,165 |
| 24 May 2005 | INR | 219 | 221.7 | 211.4 | 214.3 | 42.86 | -4.5 (-2.06%) | 473,930 |
| 23 May 2005 | INR | 224.7 | 226.5 | 218.45 | 218.8 | 43.76 | -4.3 (-1.93%) | 452,725 |
| 20 May 2005 | INR | 227.4 | 229 | 221.45 | 223.1 | 44.62 | -2.25 (-1.00%) | 341,130 |
| 19 May 2005 | INR | 228.7 | 231 | 223.5 | 225.35 | 45.07 | -4.05 (-1.77%) | 354,440 |
| 18 May 2005 | INR | 229.4 | 229.4 | 229.4 | 229.4 | 45.88 | 0.0 (0.0%) | 0 |
| 17 May 2005 | INR | 236 | 237 | 227.45 | 229.4 | 45.88 | -3.95 (-1.69%) | 825,635 |
| 16 May 2005 | INR | 230 | 248 | 229 | 233.35 | 46.67 | -6.95 (-2.89%) | 2,405,900 |
| 13 May 2005 | INR | 235 | 244.25 | 233 | 240.3 | 48.06 | +6.7 (+2.87%) | 1,730,955 |
| 12 May 2005 | INR | 232.5 | 236.35 | 230 | 233.6 | 46.72 | +1.8 (+0.78%) | 1,215,805 |
| 11 May 2005 | INR | 224 | 236.35 | 221.05 | 231.8 | 46.36 | +4.85 (+2.14%) | 1,887,320 |
| 10 May 2005 | INR | 229.7 | 229.7 | 225.9 | 226.95 | 45.39 | -1.8 (-0.79%) | 696,175 |
| 9 May 2005 | INR | 223 | 233.45 | 222 | 228.75 | 45.75 | +6.2 (+2.79%) | 1,678,025 |
| 6 May 2005 | INR | 221.8 | 223.75 | 215 | 222.55 | 44.51 | +2.15 (+0.98%) | 1,105,345 |
| 5 May 2005 | INR | 219.9 | 222.5 | 217.5 | 220.4 | 44.08 | +3.05 (+1.40%) | 1,007,680 |
| 4 May 2005 | INR | 214.75 | 218.6 | 213.5 | 217.35 | 43.47 | +2.7 (+1.26%) | 910,560 |
| 3 May 2005 | INR | 216.15 | 219.9 | 212.5 | 214.65 | 42.93 | -3.25 (-1.49%) | 627,595 |
| 2 May 2005 | INR | 224.7 | 226.95 | 209.1 | 217.9 | 43.58 | -6.9 (-3.07%) | 1,162,965 |
| 29 Apr 2005 | INR | 228 | 229 | 223 | 224.8 | 44.96 | -1.4 (-0.62%) | 823,080 |
| 28 Apr 2005 | INR | 226 | 228.7 | 222 | 226.2 | 45.24 | +1 (+0.44%) | 838,795 |
| 27 Apr 2005 | INR | 226.7 | 230.75 | 224 | 225.2 | 45.04 | -0.95 (-0.42%) | 1,518,720 |
| 26 Apr 2005 | INR | 226.2 | 231.8 | 223 | 226.15 | 45.23 | +0.45 (+0.20%) | 3,030,480 |
