| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2005 | INR | 353.5 | 371 | 350 | 367.1 | 36.71 | +18.3 (+5.25%) | 532,610 |
| 7 Jun 2005 | INR | 336.5 | 351 | 336.5 | 348.8 | 34.88 | +9.2 (+2.71%) | 205,140 |
| 6 Jun 2005 | INR | 342.5 | 344.5 | 337.3 | 339.6 | 33.96 | -3,035.4 (-89.94%) | 150,000 |
| 4 Jun 2005 | INR | 3,350 | 3,434 | 3,350 | 3,375 | 337.5 | +3,042.9 (+916.26%) | 13,303 |
| 3 Jun 2005 | INR | 332 | 334 | 323 | 332.1 | 33.21 | +1 (+0.30%) | 70,370 |
| 2 Jun 2005 | INR | 329 | 333.5 | 329 | 331.1 | 33.11 | 0.0 (0.0%) | 51,020 |
| 1 Jun 2005 | INR | 329.5 | 333.6 | 326 | 331.1 | 33.11 | +4.1 (+1.25%) | 78,540 |
| 31 May 2005 | INR | 325.1 | 329 | 325 | 327 | 32.7 | +2 (+0.62%) | 150,280 |
| 30 May 2005 | INR | 334.9 | 334.9 | 324.2 | 325 | 32.5 | +2.7 (+0.84%) | 270,680 |
| 27 May 2005 | INR | 339.9 | 339.9 | 320 | 322.3 | 32.23 | -8 (-2.42%) | 72,020 |
| 26 May 2005 | INR | 337.9 | 337.9 | 328 | 330.3 | 33.03 | -4.8 (-1.43%) | 61,050 |
| 25 May 2005 | INR | 332 | 340.5 | 332 | 335.1 | 33.51 | +3.1 (+0.93%) | 106,290 |
| 24 May 2005 | INR | 342.9 | 343 | 330 | 332 | 33.2 | -2.5 (-0.75%) | 83,160 |
| 23 May 2005 | INR | 343 | 346 | 331 | 334.5 | 33.45 | -6.5 (-1.91%) | 89,180 |
| 20 May 2005 | INR | 342 | 348.9 | 333.7 | 341 | 34.1 | +1.3 (+0.38%) | 271,700 |
| 19 May 2005 | INR | 340 | 342 | 332.6 | 339.7 | 33.97 | +8.5 (+2.57%) | 284,660 |
| 18 May 2005 | INR | 320.1 | 335 | 320 | 331.2 | 33.12 | +5.9 (+1.81%) | 162,010 |
| 17 May 2005 | INR | 337.1 | 339 | 323.9 | 325.3 | 32.53 | -10.7 (-3.18%) | 177,390 |
| 16 May 2005 | INR | 310 | 342 | 310 | 336 | 33.6 | +7 (+2.13%) | 532,540 |
| 13 May 2005 | INR | 330 | 335 | 322 | 329 | 32.9 | +1.2 (+0.37%) | 222,910 |
| 12 May 2005 | INR | 322.8 | 335 | 321.1 | 327.8 | 32.78 | +8.6 (+2.69%) | 588,110 |
| 11 May 2005 | INR | 320 | 323 | 316 | 319.2 | 31.92 | -0.8 (-0.25%) | 156,670 |
| 10 May 2005 | INR | 318.5 | 324.9 | 317 | 320 | 32 | +1.2 (+0.38%) | 318,450 |
| 9 May 2005 | INR | 322.9 | 350 | 316 | 318.8 | 31.88 | -1.9 (-0.59%) | 348,380 |
| 6 May 2005 | INR | 330 | 330 | 318 | 320.7 | 32.07 | -10.3 (-3.11%) | 389,020 |
| 5 May 2005 | INR | 326.7 | 341 | 323.1 | 331 | 33.1 | +7.6 (+2.35%) | 993,190 |
| 4 May 2005 | INR | 323.8 | 327 | 319.1 | 323.4 | 32.34 | +3.6 (+1.13%) | 266,620 |
| 3 May 2005 | INR | 310 | 328 | 309 | 319.8 | 31.98 | +10.4 (+3.36%) | 253,420 |
| 2 May 2005 | INR | 320 | 320 | 307 | 309.4 | 30.94 | -4.1 (-1.31%) | 166,230 |
| 29 Apr 2005 | INR | 330 | 330 | 305.3 | 313.5 | 31.35 | -9.6 (-2.97%) | 199,360 |
