| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2005 | INR | 403.5 | 412 | 403.5 | 407.05 | 407.05 | +2.55 (+0.63%) | 9,470,000 |
| 7 Jun 2005 | INR | 391.7 | 405.8 | 391.7 | 404.5 | 404.5 | +13.7 (+3.51%) | 11,820,000 |
| 6 Jun 2005 | INR | 386.1 | 395.95 | 386 | 390.8 | 390.8 | +5 (+1.30%) | 8,340,000 |
| 4 Jun 2005 | INR | 387.4 | 389 | 384.5 | 385.8 | 385.8 | -2.45 (-0.63%) | 910,900 |
| 3 Jun 2005 | INR | 371.5 | 389.65 | 371.15 | 388.25 | 388.25 | +13.8 (+3.69%) | 3,780,000 |
| 2 Jun 2005 | INR | 380.2 | 382.9 | 372.6 | 374.45 | 374.45 | -5.15 (-1.36%) | 1,310,000 |
| 1 Jun 2005 | INR | 382 | 385 | 378.15 | 379.6 | 379.6 | -2.45 (-0.64%) | 1,210,000 |
| 31 May 2005 | INR | 381.5 | 383.5 | 379.35 | 382.05 | 382.05 | +2.05 (+0.54%) | 1,620,000 |
| 30 May 2005 | INR | 384 | 385 | 376.9 | 380 | 380 | -2.65 (-0.69%) | 2,900,000 |
| 27 May 2005 | INR | 385.75 | 388.95 | 381.55 | 382.65 | 382.65 | -0.2 (-0.05%) | 2,110,000 |
| 26 May 2005 | INR | 386.1 | 387.5 | 381 | 382.85 | 382.85 | -0.9 (-0.23%) | 2,520,000 |
| 25 May 2005 | INR | 388.1 | 389 | 382.85 | 383.75 | 383.75 | -4.7 (-1.21%) | 2,810,000 |
| 24 May 2005 | INR | 389.95 | 392 | 384.75 | 388.45 | 388.45 | +0.2 (+0.05%) | 4,370,000 |
| 23 May 2005 | INR | 385 | 390 | 384.05 | 388.25 | 388.25 | +3.65 (+0.95%) | 2,840,000 |
| 20 May 2005 | INR | 383.05 | 386 | 379.35 | 384.6 | 384.6 | +0.95 (+0.25%) | 2,130,000 |
| 19 May 2005 | INR | 382 | 386.85 | 381.5 | 383.65 | 383.65 | +3.45 (+0.91%) | 3,760,000 |
| 18 May 2005 | INR | 379.2 | 384 | 374.25 | 380.2 | 380.2 | +0.75 (+0.20%) | 4,960,000 |
| 17 May 2005 | INR | 390 | 390 | 377.4 | 379.45 | 379.45 | -3.2 (-0.84%) | 5,250,000 |
| 16 May 2005 | INR | 373 | 384.9 | 373 | 382.65 | 382.65 | +10.05 (+2.70%) | 4,600,000 |
| 13 May 2005 | INR | 374.8 | 374.8 | 371 | 372.6 | 372.6 | -2.6 (-0.69%) | 1,460,000 |
| 12 May 2005 | INR | 373 | 379.2 | 372.1 | 375.2 | 375.2 | +3.25 (+0.87%) | 2,860,000 |
| 11 May 2005 | INR | 370 | 373 | 368 | 371.95 | 371.95 | -0.4 (-0.11%) | 3,560,000 |
| 10 May 2005 | INR | 367 | 375 | 366.05 | 372.35 | 372.35 | +5.9 (+1.61%) | 8,720,000 |
| 9 May 2005 | INR | 370.45 | 372.85 | 364.35 | 366.45 | 366.45 | +0.1 (+0.03%) | 3,930,000 |
| 6 May 2005 | INR | 369 | 371.9 | 362.05 | 366.35 | 366.35 | -2.3 (-0.62%) | 4,770,000 |
| 5 May 2005 | INR | 365.6 | 375.4 | 365.6 | 368.65 | 368.65 | +3.1 (+0.85%) | 6,440,000 |
| 4 May 2005 | INR | 351.2 | 367 | 350.2 | 365.55 | 365.55 | +16.1 (+4.61%) | 10,200,000 |
| 3 May 2005 | INR | 353.9 | 356 | 347.2 | 349.45 | 349.45 | -1.65 (-0.47%) | 5,110,000 |
| 2 May 2005 | INR | 350 | 353.5 | 337.5 | 351.1 | 351.1 | +4.95 (+1.43%) | 9,560,000 |
| 29 Apr 2005 | INR | 352 | 358.9 | 344.1 | 346.15 | 346.15 | -6 (-1.70%) | 12,430,000 |
