| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2005 | INR | 187.1 | 189 | 185 | 186.44 | 186.44 | +0.14 (+0.08%) | 34,856 |
| 7 Jun 2005 | INR | 187.9 | 188.26 | 185.5 | 186.3 | 186.3 | +0.3 (+0.16%) | 43,516 |
| 6 Jun 2005 | INR | 184 | 190.94 | 184 | 186 | 186 | -185 (-49.87%) | 75,512 |
| 4 Jun 2005 | INR | 367.9 | 374 | 363.3 | 371 | 371 | +189.56 (+104.48%) | 16,229 |
| 3 Jun 2005 | INR | 180 | 183 | 179.5 | 181.44 | 181.44 | +1.68 (+0.93%) | 58,570 |
| 2 Jun 2005 | INR | 181 | 183.7 | 178.1 | 179.76 | 179.76 | -0.94 (-0.52%) | 72,446 |
| 1 Jun 2005 | INR | 183.44 | 183.5 | 179.9 | 180.7 | 180.7 | -0.06 (-0.03%) | 27,592 |
| 31 May 2005 | INR | 182.26 | 185.5 | 180 | 180.76 | 180.76 | -2.94 (-1.60%) | 83,696 |
| 30 May 2005 | INR | 186 | 190 | 183 | 183.7 | 183.7 | -2.7 (-1.45%) | 32,122 |
| 27 May 2005 | INR | 192 | 192.5 | 186 | 186.4 | 186.4 | -4.46 (-2.34%) | 31,202 |
| 26 May 2005 | INR | 199 | 201.4 | 188 | 190.86 | 190.86 | -6.84 (-3.46%) | 63,274 |
| 25 May 2005 | INR | 190.26 | 204 | 190.2 | 197.7 | 197.7 | +5.94 (+3.10%) | 182,718 |
| 24 May 2005 | INR | 194.94 | 194.94 | 190.5 | 191.76 | 191.76 | -0.34 (-0.18%) | 17,290 |
| 23 May 2005 | INR | 192 | 198.5 | 190.5 | 192.1 | 192.1 | +1.5 (+0.79%) | 20,162 |
| 20 May 2005 | INR | 192.14 | 192.64 | 187.1 | 190.6 | 190.6 | -1.66 (-0.86%) | 27,800 |
| 19 May 2005 | INR | 196.6 | 196.64 | 190 | 192.26 | 192.26 | +1.9 (+1.00%) | 17,576 |
| 18 May 2005 | INR | 189 | 192 | 188.5 | 190.36 | 190.36 | -1.7 (-0.89%) | 46,024 |
| 17 May 2005 | INR | 193 | 196 | 190 | 192.06 | 192.06 | +0.06 (+0.03%) | 38,714 |
| 16 May 2005 | INR | 198.86 | 198.86 | 189.94 | 192 | 192 | -2.94 (-1.51%) | 40,224 |
| 13 May 2005 | INR | 190.06 | 199.6 | 177.44 | 194.94 | 194.94 | -0.16 (-0.08%) | 102,242 |
| 12 May 2005 | INR | 191.8 | 197 | 191 | 195.1 | 195.1 | +5.46 (+2.88%) | 164,246 |
| 11 May 2005 | INR | 187.76 | 195.94 | 182.5 | 189.64 | 189.64 | +3.28 (+1.76%) | 129,336 |
| 10 May 2005 | INR | 196 | 197.9 | 185.06 | 186.36 | 186.36 | -7.24 (-3.74%) | 110,638 |
| 9 May 2005 | INR | 186.26 | 196.5 | 185 | 193.6 | 193.6 | +9.74 (+5.30%) | 149,942 |
| 6 May 2005 | INR | 176.5 | 185.64 | 176.5 | 183.86 | 183.86 | +7.16 (+4.05%) | 223,730 |
| 5 May 2005 | INR | 168 | 180 | 168 | 176.7 | 176.7 | +9.76 (+5.85%) | 142,100 |
| 4 May 2005 | INR | 166.5 | 168 | 165.5 | 166.94 | 166.94 | -1.2 (-0.71%) | 29,926 |
| 3 May 2005 | INR | 167.06 | 169.9 | 164.26 | 168.14 | 168.14 | +0.2 (+0.12%) | 70,646 |
| 2 May 2005 | INR | 166 | 171 | 164.06 | 167.94 | 167.94 | +2.84 (+1.72%) | 46,560 |
| 29 Apr 2005 | INR | 168.3 | 168.76 | 164 | 165.1 | 165.1 | -2.9 (-1.73%) | 33,796 |
