| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2005 | INR | 578 | 589.9 | 570.15 | 577.7 | 577.7 | +5.7 (+1.00%) | 229,400 |
| 5 May 2005 | INR | 572.95 | 579 | 566 | 572 | 572 | +9.95 (+1.77%) | 44,520 |
| 4 May 2005 | INR | 576.85 | 576.85 | 557 | 562.05 | 562.05 | -2.95 (-0.52%) | 36,620 |
| 3 May 2005 | INR | 566.2 | 573.65 | 564.05 | 565 | 565 | -11 (-1.91%) | 33,440 |
| 2 May 2005 | INR | 581 | 587.9 | 557 | 576 | 576 | -4.85 (-0.83%) | 56,710 |
| 29 Apr 2005 | INR | 585 | 595 | 570 | 580.85 | 580.85 | +8.5 (+1.49%) | 539,810 |
| 28 Apr 2005 | INR | 580 | 595 | 572.35 | 572.35 | 572.35 | -4.15 (-0.72%) | 68,370 |
| 27 Apr 2005 | INR | 571.95 | 582.7 | 566 | 576.5 | 576.5 | +4.3 (+0.75%) | 60,610 |
| 26 Apr 2005 | INR | 585 | 594.9 | 571.85 | 572.2 | 572.2 | -7.8 (-1.34%) | 56,390 |
| 25 Apr 2005 | INR | 600 | 602.85 | 570 | 580 | 580 | -22.05 (-3.66%) | 75,990 |
| 22 Apr 2005 | INR | 594 | 605 | 592.05 | 602.05 | 602.05 | +9.75 (+1.65%) | 89,370 |
| 21 Apr 2005 | INR | 580 | 615 | 570 | 592.3 | 592.3 | +13.95 (+2.41%) | 648,810 |
| 20 Apr 2005 | INR | 570 | 594 | 545 | 578.35 | 578.35 | +30.2 (+5.51%) | 167,150 |
| 19 Apr 2005 | INR | 535 | 554 | 535 | 548.15 | 548.15 | +17.6 (+3.32%) | 355,250 |
| 18 Apr 2005 | INR | 510 | 535 | 507.05 | 530.55 | 530.55 | +16.45 (+3.20%) | 73,030 |
| 15 Apr 2005 | INR | 510 | 519.95 | 503.1 | 514.1 | 514.1 | -10.15 (-1.94%) | 51,310 |
| 14 Apr 2005 | INR | 0 | 0 | 0 | 524.25 | 524.25 | 0.0 (0.0%) | 0 |
| 13 Apr 2005 | INR | 535 | 538.5 | 521.9 | 524.25 | 524.25 | -1.5 (-0.29%) | 35,390 |
| 12 Apr 2005 | INR | 526 | 530.95 | 520.5 | 525.75 | 525.75 | +0.75 (+0.14%) | 67,740 |
| 11 Apr 2005 | INR | 519.05 | 531.9 | 518.5 | 525 | 525 | +4.65 (+0.89%) | 57,330 |
| 8 Apr 2005 | INR | 449 | 535.95 | 449 | 520.35 | 520.35 | -7.6 (-1.44%) | 261,720 |
| 7 Apr 2005 | INR | 521 | 550 | 515.1 | 527.95 | 527.95 | +7.7 (+1.48%) | 214,030 |
| 6 Apr 2005 | INR | 541 | 546 | 515 | 520.25 | 520.25 | -13.5 (-2.53%) | 242,460 |
| 5 Apr 2005 | INR | 529 | 569.9 | 522 | 533.75 | 533.75 | +15.45 (+2.98%) | 673,550 |
| 4 Apr 2005 | INR | 498 | 529 | 492 | 518.3 | 518.3 | +25.55 (+5.19%) | 290,200 |
| 1 Apr 2005 | INR | 485 | 497.9 | 478.25 | 492.75 | 492.75 | +14 (+2.92%) | 142,990 |
| 31 Mar 2005 | INR | 484 | 490 | 474 | 478.75 | 478.75 | +7.95 (+1.69%) | 220,910 |
| 30 Mar 2005 | INR | 411 | 488 | 411 | 470.8 | 470.8 | +45.45 (+10.69%) | 668,120 |
| 29 Mar 2005 | INR | 430 | 464 | 421 | 425.35 | 425.35 | -34.15 (-7.43%) | 49,890 |
| 28 Mar 2005 | INR | 487 | 497.95 | 401.7 | 459.5 | 459.5 | +34.25 (+8.05%) | 238,550 |
