| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 May 2005 | INR | 537 | 550 | 537 | 550 | 550 | +5 (+0.92%) | 606 |
| 3 May 2005 | INR | 550 | 559.9 | 545 | 545 | 545 | -6.4 (-1.16%) | 1,190 |
| 2 May 2005 | INR | 545 | 556.9 | 535 | 551.4 | 551.4 | +8.05 (+1.48%) | 746 |
| 29 Apr 2005 | INR | 550 | 562 | 540 | 543.35 | 543.35 | -21.25 (-3.76%) | 1,383 |
| 28 Apr 2005 | INR | 513.1 | 573.25 | 513.1 | 564.6 | 564.6 | +42.6 (+8.16%) | 3,524 |
| 27 Apr 2005 | INR | 510 | 535 | 490 | 522 | 522 | +6.8 (+1.32%) | 1,126 |
| 26 Apr 2005 | INR | 539.9 | 547 | 510 | 515.2 | 515.2 | -19.8 (-3.70%) | 1,515 |
| 25 Apr 2005 | INR | 555 | 578 | 520 | 535 | 535 | +5.75 (+1.09%) | 4,726 |
| 22 Apr 2005 | INR | 529.25 | 529.25 | 511 | 529.25 | 529.25 | +48.1 (+10.00%) | 3,426 |
| 21 Apr 2005 | INR | 446 | 481.15 | 427.5 | 481.15 | 481.15 | +30.15 (+6.69%) | 10,130 |
| 20 Apr 2005 | INR | 428 | 451 | 422.1 | 451 | 451 | +36 (+8.67%) | 3,450 |
| 19 Apr 2005 | INR | 445 | 468.95 | 415 | 415 | 415 | -22.05 (-5.05%) | 2,457 |
| 18 Apr 2005 | INR | 424 | 437.05 | 376.1 | 437.05 | 437.05 | +39.7 (+9.99%) | 4,099 |
| 15 Apr 2005 | INR | 401 | 410 | 391.05 | 397.35 | 397.35 | -12 (-2.93%) | 550 |
| 14 Apr 2005 | INR | 0 | 0 | 0 | 409.35 | 409.35 | 0.0 (0.0%) | 0 |
| 13 Apr 2005 | INR | 410 | 424 | 390.15 | 409.35 | 409.35 | +23.8 (+6.17%) | 4,480 |
| 12 Apr 2005 | INR | 361 | 386.85 | 359.8 | 385.55 | 385.55 | +33.85 (+9.62%) | 2,907 |
| 11 Apr 2005 | INR | 355 | 359.5 | 348 | 351.7 | 351.7 | +3.65 (+1.05%) | 600 |
| 8 Apr 2005 | INR | 370 | 370 | 345 | 348.05 | 348.05 | -16.55 (-4.54%) | 791 |
| 7 Apr 2005 | INR | 378 | 379.85 | 360 | 364.6 | 364.6 | -5.4 (-1.46%) | 423 |
| 6 Apr 2005 | INR | 369.9 | 370 | 369.9 | 370 | 370 | +2.6 (+0.71%) | 62 |
| 5 Apr 2005 | INR | 361 | 370 | 347.55 | 367.4 | 367.4 | +7.4 (+2.06%) | 705 |
| 4 Apr 2005 | INR | 401.95 | 401.95 | 360 | 360 | 360 | -20.95 (-5.50%) | 109 |
| 1 Apr 2005 | INR | 387.5 | 397.45 | 375 | 380.95 | 380.95 | +6.8 (+1.82%) | 139 |
| 31 Mar 2005 | INR | 335.25 | 375 | 335.25 | 374.15 | 374.15 | +33.2 (+9.74%) | 6,347 |
| 30 Mar 2005 | INR | 320 | 341.9 | 320 | 340.95 | 340.95 | +30.1 (+9.68%) | 1,191 |
| 29 Mar 2005 | INR | 320.1 | 324.9 | 305.5 | 310.85 | 310.85 | -26.65 (-7.90%) | 4,520 |
| 28 Mar 2005 | INR | 343 | 343.5 | 334.9 | 337.5 | 337.5 | +6.6 (+1.99%) | 1,170 |
| 25 Mar 2005 | INR | 0 | 0 | 0 | 330.9 | 330.9 | 0.0 (0.0%) | 0 |
| 24 Mar 2005 | INR | 339.85 | 349 | 311 | 330.9 | 330.9 | +0.1 (+0.03%) | 18,942 |
