| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2005 | INR | 531.45 | 535 | 522.55 | 524.2 | 524.2 | -5.7 (-1.08%) | 1,363,469 |
| 18 May 2005 | INR | 545 | 545 | 524.95 | 529.9 | 529.9 | +3.9 (+0.74%) | 1,966,623 |
| 17 May 2005 | INR | 540.55 | 544 | 525 | 526 | 526 | -14.2 (-2.63%) | 1,893,132 |
| 16 May 2005 | INR | 536.2 | 543.5 | 536.2 | 540.2 | 540.2 | +4 (+0.75%) | 1,216,185 |
| 13 May 2005 | INR | 539.4 | 539.4 | 534.1 | 536.2 | 536.2 | -2.8 (-0.52%) | 849,693 |
| 12 May 2005 | INR | 519 | 541.45 | 519 | 539 | 539 | -3.4 (-0.63%) | 2,467,951 |
| 11 May 2005 | INR | 543 | 547.25 | 540.15 | 542.4 | 542.4 | -1.4 (-0.26%) | 1,473,593 |
| 10 May 2005 | INR | 553.5 | 557.2 | 543 | 543.8 | 543.8 | -9.65 (-1.74%) | 1,137,075 |
| 9 May 2005 | INR | 547 | 554.9 | 546.25 | 553.45 | 553.45 | +4.65 (+0.85%) | 1,422,268 |
| 6 May 2005 | INR | 540 | 550.4 | 540 | 548.8 | 548.8 | +8.15 (+1.51%) | 2,058,310 |
| 5 May 2005 | INR | 545.1 | 547 | 538.25 | 540.65 | 540.65 | -0.35 (-0.06%) | 972,302 |
| 4 May 2005 | INR | 540 | 544.9 | 539.1 | 541 | 541 | +0.3 (+0.06%) | 1,174,299 |
| 3 May 2005 | INR | 534 | 543.2 | 532 | 540.7 | 540.7 | +6.75 (+1.26%) | 1,824,300 |
| 2 May 2005 | INR | 527 | 535.2 | 524.35 | 533.95 | 533.95 | +6.25 (+1.18%) | 1,233,575 |
| 29 Apr 2005 | INR | 543 | 544 | 525.1 | 527.7 | 527.7 | -14.95 (-2.75%) | 1,805,931 |
| 28 Apr 2005 | INR | 537.7 | 544.4 | 533.3 | 542.65 | 542.65 | +3.55 (+0.66%) | 2,892,517 |
| 27 Apr 2005 | INR | 552.9 | 559.6 | 533.55 | 539.1 | 539.1 | -8.1 (-1.48%) | 5,611,632 |
| 26 Apr 2005 | INR | 545 | 550.45 | 541.35 | 547.2 | 547.2 | +0.65 (+0.12%) | 1,410,503 |
| 25 Apr 2005 | INR | 541 | 549 | 539.65 | 546.55 | 546.55 | -0.05 (-0.01%) | 1,447,170 |
| 22 Apr 2005 | INR | 547.75 | 548.8 | 537 | 546.6 | 546.6 | +4.2 (+0.77%) | 2,141,596 |
| 21 Apr 2005 | INR | 530 | 545.95 | 525.1 | 542.4 | 542.4 | +12.2 (+2.30%) | 2,193,852 |
| 20 Apr 2005 | INR | 515 | 531.9 | 515 | 530.2 | 530.2 | +16.1 (+3.13%) | 1,697,492 |
| 19 Apr 2005 | INR | 520.5 | 530 | 512.1 | 514.1 | 514.1 | -4.2 (-0.81%) | 1,557,098 |
| 18 Apr 2005 | INR | 526.95 | 526.95 | 516 | 518.3 | 518.3 | -11.4 (-2.15%) | 1,657,814 |
| 15 Apr 2005 | INR | 545 | 545 | 526 | 529.7 | 529.7 | -15.75 (-2.89%) | 1,802,986 |
| 14 Apr 2005 | INR | 0 | 0 | 0 | 545.45 | 545.45 | 0.0 (0.0%) | 0 |
| 13 Apr 2005 | INR | 550 | 552.9 | 543.1 | 545.45 | 545.45 | -3.1 (-0.57%) | 980,981 |
| 12 Apr 2005 | INR | 548 | 552 | 545 | 548.55 | 548.55 | +1.35 (+0.25%) | 1,524,895 |
| 11 Apr 2005 | INR | 557.15 | 557.15 | 546.1 | 547.2 | 547.2 | -9.95 (-1.79%) | 948,789 |
| 8 Apr 2005 | INR | 562 | 566.9 | 553.1 | 557.15 | 557.15 | -8.3 (-1.47%) | 1,646,748 |
