| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 May 2005 | INR | 297 | 297 | 283.1 | 288.85 | 288.85 | -1.45 (-0.50%) | 1,101 |
| 4 May 2005 | INR | 283 | 290.95 | 282 | 290.3 | 290.3 | +2.8 (+0.97%) | 2,843 |
| 3 May 2005 | INR | 285 | 289 | 280 | 287.5 | 287.5 | +2.5 (+0.88%) | 5,314 |
| 2 May 2005 | INR | 294.45 | 294.7 | 276.05 | 285 | 285 | -5 (-1.72%) | 6,504 |
| 29 Apr 2005 | INR | 282 | 295 | 282 | 290 | 290 | 0.0 (0.0%) | 7,984 |
| 28 Apr 2005 | INR | 286.7 | 291 | 280 | 290 | 290 | +7.7 (+2.73%) | 12,668 |
| 27 Apr 2005 | INR | 281 | 290 | 267 | 282.3 | 282.3 | +2.75 (+0.98%) | 12,288 |
| 26 Apr 2005 | INR | 299.8 | 303.85 | 275 | 279.55 | 279.55 | -14.45 (-4.91%) | 12,782 |
| 25 Apr 2005 | INR | 296.8 | 303 | 287.05 | 294 | 294 | +2.7 (+0.93%) | 14,097 |
| 22 Apr 2005 | INR | 269 | 316 | 261.5 | 291.3 | 291.3 | +27.65 (+10.49%) | 28,789 |
| 21 Apr 2005 | INR | 264.5 | 267.9 | 261 | 263.65 | 263.65 | -0.1 (-0.04%) | 6,961 |
| 20 Apr 2005 | INR | 262.2 | 264.8 | 251.15 | 263.75 | 263.75 | +2 (+0.76%) | 3,528 |
| 19 Apr 2005 | INR | 261.9 | 263 | 258 | 261.75 | 261.75 | +1.75 (+0.67%) | 5,279 |
| 18 Apr 2005 | INR | 259.5 | 262.5 | 246 | 260 | 260 | +0.8 (+0.31%) | 7,260 |
| 15 Apr 2005 | INR | 250.15 | 260 | 250.15 | 259.2 | 259.2 | -3.9 (-1.48%) | 5,569 |
| 14 Apr 2005 | INR | 0 | 0 | 0 | 263.1 | 263.1 | 0.0 (0.0%) | 0 |
| 13 Apr 2005 | INR | 232 | 264.9 | 231 | 263.1 | 263.1 | +8.3 (+3.26%) | 8,882 |
| 12 Apr 2005 | INR | 253 | 256.4 | 252 | 254.8 | 254.8 | +2.55 (+1.01%) | 1,490 |
| 11 Apr 2005 | INR | 255 | 255 | 250 | 252.25 | 252.25 | -3.5 (-1.37%) | 3,167 |
| 8 Apr 2005 | INR | 260 | 262.8 | 252.35 | 255.75 | 255.75 | -4.15 (-1.60%) | 2,095 |
| 7 Apr 2005 | INR | 262.6 | 265 | 250 | 259.9 | 259.9 | +5.7 (+2.24%) | 8,201 |
| 6 Apr 2005 | INR | 244 | 261 | 242.5 | 254.2 | 254.2 | +12.25 (+5.06%) | 7,836 |
| 5 Apr 2005 | INR | 240.55 | 243 | 239.15 | 241.95 | 241.95 | -2.7 (-1.10%) | 1,341 |
| 4 Apr 2005 | INR | 245 | 245.5 | 239 | 244.65 | 244.65 | -2.65 (-1.07%) | 16,031 |
| 1 Apr 2005 | INR | 245 | 249 | 240 | 247.3 | 247.3 | +1.15 (+0.47%) | 1,180 |
| 31 Mar 2005 | INR | 243.9 | 247.25 | 242 | 246.15 | 246.15 | +7.9 (+3.32%) | 3,339 |
| 30 Mar 2005 | INR | 229 | 245 | 225 | 238.25 | 238.25 | +10.85 (+4.77%) | 3,250 |
| 29 Mar 2005 | INR | 227 | 232 | 227 | 227.4 | 227.4 | +1 (+0.44%) | 11,077 |
| 28 Mar 2005 | INR | 226.1 | 229 | 221.75 | 226.4 | 226.4 | -3.2 (-1.39%) | 7,672 |
| 25 Mar 2005 | INR | 0 | 0 | 0 | 229.6 | 229.6 | 0.0 (0.0%) | 0 |
