| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2005 | INR | 73.1 | 73.1 | 71.4 | 71.7 | 71.7 | -0.9 (-1.24%) | 147,076 |
| 6 Jun 2005 | INR | 73.1 | 74.7 | 72.25 | 72.6 | 72.6 | -1.9 (-2.55%) | 176,436 |
| 4 Jun 2005 | INR | 74.3 | 75.8 | 74 | 74.5 | 74.5 | +0.75 (+1.02%) | 249,459 |
| 3 Jun 2005 | INR | 71.7 | 74.85 | 71.4 | 73.75 | 73.75 | +2.55 (+3.58%) | 586,896 |
| 2 Jun 2005 | INR | 72.45 | 73.3 | 71 | 71.2 | 71.2 | -0.5 (-0.70%) | 295,579 |
| 1 Jun 2005 | INR | 72.7 | 73.1 | 71.1 | 71.7 | 71.7 | -0.5 (-0.69%) | 226,683 |
| 31 May 2005 | INR | 70.3 | 72.95 | 69.8 | 72.2 | 72.2 | +2.15 (+3.07%) | 391,097 |
| 30 May 2005 | INR | 72.8 | 73.25 | 69.55 | 70.05 | 70.05 | -2.2 (-3.04%) | 349,626 |
| 27 May 2005 | INR | 75.3 | 76.2 | 71.3 | 72.25 | 72.25 | -2.55 (-3.41%) | 437,113 |
| 26 May 2005 | INR | 77 | 77.9 | 74.25 | 74.8 | 74.8 | -2.25 (-2.92%) | 418,857 |
| 25 May 2005 | INR | 76.65 | 79.3 | 76.35 | 77.05 | 77.05 | +0.7 (+0.92%) | 1,131,174 |
| 24 May 2005 | INR | 76.25 | 78.8 | 73.85 | 76.35 | 76.35 | +0.95 (+1.26%) | 1,902,984 |
| 23 May 2005 | INR | 74.4 | 76.45 | 73.55 | 75.4 | 75.4 | +1.65 (+2.24%) | 631,323 |
| 20 May 2005 | INR | 75.8 | 76.9 | 73.25 | 73.75 | 73.75 | -1.7 (-2.25%) | 1,021,266 |
| 19 May 2005 | INR | 74.25 | 77.8 | 73.9 | 75.45 | 75.45 | +2.2 (+3.00%) | 2,484,239 |
| 18 May 2005 | INR | 71.8 | 75.4 | 71 | 73.25 | 73.25 | +1.95 (+2.73%) | 1,885,681 |
| 17 May 2005 | INR | 73 | 75.6 | 70.6 | 71.3 | 71.3 | -1.25 (-1.72%) | 2,695,084 |
| 16 May 2005 | INR | 66.5 | 75.95 | 65.8 | 72.55 | 72.55 | +7.25 (+11.10%) | 5,307,304 |
| 13 May 2005 | INR | 60.25 | 65.95 | 60.05 | 65.3 | 65.3 | +4.95 (+8.20%) | 993,220 |
| 12 May 2005 | INR | 60.5 | 61.35 | 60.2 | 60.35 | 60.35 | +0.2 (+0.33%) | 117,422 |
| 11 May 2005 | INR | 61.95 | 61.95 | 59.7 | 60.15 | 60.15 | -1.15 (-1.88%) | 187,347 |
| 10 May 2005 | INR | 62.5 | 63.2 | 60.8 | 61.3 | 61.3 | -0.95 (-1.53%) | 310,405 |
| 9 May 2005 | INR | 63.9 | 64.1 | 61.25 | 62.25 | 62.25 | -0.3 (-0.48%) | 430,064 |
| 6 May 2005 | INR | 60.05 | 63.35 | 58.25 | 62.55 | 62.55 | +2.7 (+4.51%) | 772,177 |
| 5 May 2005 | INR | 60.7 | 61 | 59.5 | 59.85 | 59.85 | -0.1 (-0.17%) | 192,864 |
| 4 May 2005 | INR | 59.15 | 60.35 | 58.25 | 59.95 | 59.95 | +1.4 (+2.39%) | 274,609 |
| 3 May 2005 | INR | 58.7 | 60.35 | 58.1 | 58.55 | 58.55 | +0.25 (+0.43%) | 240,403 |
| 2 May 2005 | INR | 58.8 | 58.8 | 57.25 | 58.3 | 58.3 | +0.7 (+1.22%) | 232,324 |
| 29 Apr 2005 | INR | 59.9 | 59.9 | 57.2 | 57.6 | 57.6 | -2.15 (-3.60%) | 235,232 |
| 28 Apr 2005 | INR | 59.6 | 61.35 | 58.7 | 59.75 | 59.75 | +0.5 (+0.84%) | 337,522 |
