| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2005 | INR | 295 | 295 | 288.05 | 288.05 | 57.61 | -3.7 (-1.27%) | 10,875 |
| 5 May 2005 | INR | 291 | 293.25 | 286.1 | 291.75 | 58.35 | +5 (+1.74%) | 13,140 |
| 4 May 2005 | INR | 282.25 | 289 | 280.5 | 286.75 | 57.35 | +6.75 (+2.41%) | 13,025 |
| 3 May 2005 | INR | 278 | 282 | 278 | 280 | 56 | 0.0 (0.0%) | 3,615 |
| 2 May 2005 | INR | 283.9 | 285 | 277 | 280 | 56 | +0.5 (+0.18%) | 2,800 |
| 29 Apr 2005 | INR | 280.1 | 284 | 275 | 279.5 | 55.9 | +0.5 (+0.18%) | 5,350 |
| 28 Apr 2005 | INR | 288 | 289.9 | 278.3 | 279 | 55.8 | -6.1 (-2.14%) | 29,735 |
| 27 Apr 2005 | INR | 291 | 292 | 285 | 285.1 | 57.02 | -1.9 (-0.66%) | 9,610 |
| 26 Apr 2005 | INR | 280 | 287 | 275 | 287 | 57.4 | +7.5 (+2.68%) | 19,630 |
| 25 Apr 2005 | INR | 277.1 | 280 | 275 | 279.5 | 55.9 | +1.5 (+0.54%) | 11,765 |
| 22 Apr 2005 | INR | 274 | 278 | 274 | 278 | 55.6 | +4.55 (+1.66%) | 18,065 |
| 21 Apr 2005 | INR | 275 | 275 | 272.5 | 273.45 | 54.69 | +2.6 (+0.96%) | 3,855 |
| 20 Apr 2005 | INR | 262.3 | 274 | 262.3 | 270.85 | 54.17 | +0.5 (+0.18%) | 10,480 |
| 19 Apr 2005 | INR | 268 | 272 | 265 | 270.35 | 54.07 | +3.75 (+1.41%) | 32,890 |
| 18 Apr 2005 | INR | 258.8 | 268.95 | 258 | 266.6 | 53.32 | +1.15 (+0.43%) | 9,995 |
| 15 Apr 2005 | INR | 268.95 | 272.95 | 265 | 265.45 | 53.09 | -0.8 (-0.30%) | 13,265 |
| 14 Apr 2005 | INR | 0 | 0 | 0 | 266.25 | 53.25 | 0.0 (0.0%) | 0 |
| 13 Apr 2005 | INR | 262.2 | 268.2 | 262.2 | 266.25 | 53.25 | +2.75 (+1.04%) | 12,190 |
| 12 Apr 2005 | INR | 261 | 265 | 259.05 | 263.5 | 52.7 | +3.1 (+1.19%) | 30,535 |
| 11 Apr 2005 | INR | 255 | 264.45 | 252 | 260.4 | 52.08 | +10.15 (+4.06%) | 9,645 |
| 8 Apr 2005 | INR | 251.1 | 254.7 | 249 | 250.25 | 50.05 | -2.35 (-0.93%) | 6,555 |
| 7 Apr 2005 | INR | 252 | 256.95 | 248.2 | 252.6 | 50.52 | +3.6 (+1.45%) | 6,815 |
| 6 Apr 2005 | INR | 247 | 251.25 | 247 | 249 | 49.8 | +1 (+0.40%) | 2,000 |
| 5 Apr 2005 | INR | 250 | 252.5 | 247 | 248 | 49.6 | +1 (+0.40%) | 4,920 |
| 4 Apr 2005 | INR | 252.1 | 258.5 | 247 | 247 | 49.4 | -8 (-3.14%) | 4,795 |
| 1 Apr 2005 | INR | 256 | 256 | 250.1 | 255 | 51 | +2.05 (+0.81%) | 1,860 |
| 31 Mar 2005 | INR | 242.35 | 253.5 | 242.35 | 252.95 | 50.59 | +11.45 (+4.74%) | 1,175 |
| 30 Mar 2005 | INR | 248 | 248.5 | 234.5 | 241.5 | 48.3 | -9.3 (-3.71%) | 19,645 |
| 29 Mar 2005 | INR | 260 | 260 | 247 | 250.8 | 50.16 | +4.6 (+1.87%) | 9,945 |
| 28 Mar 2005 | INR | 260 | 260 | 244 | 246.2 | 49.24 | -8.55 (-3.36%) | 4,115 |
