| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jun 2005 | INR | 134.2 | 136.95 | 131.7 | 135.4 | 135.4 | +3.05 (+2.30%) | 26,239 |
| 10 Jun 2005 | INR | 135.9 | 136 | 132 | 132.35 | 132.35 | -1.95 (-1.45%) | 24,128 |
| 9 Jun 2005 | INR | 132 | 137.5 | 132 | 134.3 | 134.3 | +3.05 (+2.32%) | 31,778 |
| 8 Jun 2005 | INR | 134.5 | 134.5 | 130.25 | 131.25 | 131.25 | -1.75 (-1.32%) | 22,956 |
| 7 Jun 2005 | INR | 133 | 135.9 | 132.5 | 133 | 133 | +1.3 (+0.99%) | 7,675 |
| 6 Jun 2005 | INR | 0 | 0 | 0 | 131.7 | 131.7 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 131.7 | 131.7 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 132 | 133 | 130.2 | 131.7 | 131.7 | +0.05 (+0.04%) | 8,573 |
| 1 Jun 2005 | INR | 133.95 | 134 | 131 | 131.65 | 131.65 | -2.1 (-1.57%) | 12,642 |
| 31 May 2005 | INR | 133 | 134 | 131.55 | 133.75 | 133.75 | +1.65 (+1.25%) | 13,091 |
| 30 May 2005 | INR | 135 | 136 | 131.7 | 132.1 | 132.1 | -3.05 (-2.26%) | 11,327 |
| 27 May 2005 | INR | 136 | 139 | 133.5 | 135.15 | 135.15 | -1.6 (-1.17%) | 34,294 |
| 26 May 2005 | INR | 141.1 | 144 | 136 | 136.75 | 136.75 | -3.6 (-2.57%) | 97,487 |
| 25 May 2005 | INR | 134 | 141.5 | 134 | 140.35 | 140.35 | +6.2 (+4.62%) | 128,998 |
| 24 May 2005 | INR | 131 | 135 | 130.5 | 134.15 | 134.15 | +3.8 (+2.92%) | 21,044 |
| 23 May 2005 | INR | 132.5 | 133.9 | 130 | 130.35 | 130.35 | -1.05 (-0.80%) | 21,359 |
| 20 May 2005 | INR | 133.7 | 133.7 | 130.75 | 131.4 | 131.4 | -0.45 (-0.34%) | 14,899 |
| 19 May 2005 | INR | 132.85 | 134.9 | 131.6 | 131.85 | 131.85 | +0.35 (+0.27%) | 27,307 |
| 18 May 2005 | INR | 132.1 | 134 | 131 | 131.5 | 131.5 | -2.9 (-2.16%) | 23,843 |
| 17 May 2005 | INR | 137.9 | 139 | 131 | 134.4 | 134.4 | -1.5 (-1.10%) | 35,329 |
| 16 May 2005 | INR | 134.45 | 138.4 | 134.45 | 135.9 | 135.9 | +2.95 (+2.22%) | 81,838 |
| 13 May 2005 | INR | 132.5 | 134 | 131.5 | 132.95 | 132.95 | +0.15 (+0.11%) | 39,849 |
| 12 May 2005 | INR | 132.55 | 134.5 | 132 | 132.8 | 132.8 | +2.05 (+1.57%) | 40,909 |
| 11 May 2005 | INR | 132.5 | 135 | 130 | 130.75 | 130.75 | -3.45 (-2.57%) | 41,422 |
| 10 May 2005 | INR | 135.5 | 136 | 130.2 | 134.2 | 134.2 | -0.75 (-0.56%) | 88,646 |
| 9 May 2005 | INR | 133.8 | 137.5 | 133.25 | 134.95 | 134.95 | +3.1 (+2.35%) | 111,793 |
| 6 May 2005 | INR | 131 | 133.4 | 128.1 | 131.85 | 131.85 | +1.85 (+1.42%) | 99,992 |
| 5 May 2005 | INR | 128 | 136.5 | 127.5 | 130 | 130 | +3.4 (+2.69%) | 378,990 |
| 4 May 2005 | INR | 120.8 | 127.5 | 120.8 | 126.6 | 126.6 | +5.55 (+4.58%) | 131,383 |
| 3 May 2005 | INR | 120.5 | 124.9 | 119.55 | 121.05 | 121.05 | +2.2 (+1.85%) | 50,738 |
