| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 May 2005 | INR | 464 | 475 | 464 | 469 | 469 | +4.05 (+0.87%) | 14,154 |
| 4 May 2005 | INR | 460 | 465 | 459 | 464.95 | 464.95 | +8.95 (+1.96%) | 27,173 |
| 3 May 2005 | INR | 455.25 | 459.5 | 452 | 456 | 456 | -1.05 (-0.23%) | 1,727 |
| 2 May 2005 | INR | 453 | 469 | 452 | 457.05 | 457.05 | +0.55 (+0.12%) | 5,779 |
| 29 Apr 2005 | INR | 463 | 463 | 452 | 456.5 | 456.5 | -6.5 (-1.40%) | 2,946 |
| 28 Apr 2005 | INR | 457 | 467 | 450.05 | 463 | 463 | +2.8 (+0.61%) | 4,991 |
| 27 Apr 2005 | INR | 469 | 475 | 455 | 460.2 | 460.2 | -7.5 (-1.60%) | 2,788 |
| 26 Apr 2005 | INR | 470 | 471 | 465.05 | 467.7 | 467.7 | -0.3 (-0.06%) | 5,472 |
| 25 Apr 2005 | INR | 475 | 478.9 | 467.5 | 468 | 468 | -7.3 (-1.54%) | 1,849 |
| 22 Apr 2005 | INR | 480 | 480 | 472.45 | 475.3 | 475.3 | -2.8 (-0.59%) | 2,383 |
| 21 Apr 2005 | INR | 470 | 480 | 469 | 478.1 | 478.1 | +6.45 (+1.37%) | 5,746 |
| 20 Apr 2005 | INR | 483.35 | 483.35 | 462 | 471.65 | 471.65 | -3.35 (-0.71%) | 4,175 |
| 19 Apr 2005 | INR | 471.05 | 480 | 470.5 | 475 | 475 | +10 (+2.15%) | 39,159 |
| 18 Apr 2005 | INR | 465 | 480.95 | 463 | 465 | 465 | -11.45 (-2.40%) | 13,731 |
| 15 Apr 2005 | INR | 481 | 482 | 464.1 | 476.45 | 476.45 | -4.3 (-0.89%) | 10,940 |
| 14 Apr 2005 | INR | 0 | 0 | 0 | 480.75 | 480.75 | 0.0 (0.0%) | 0 |
| 13 Apr 2005 | INR | 478 | 485 | 475.15 | 480.75 | 480.75 | +6.3 (+1.33%) | 13,877 |
| 12 Apr 2005 | INR | 485 | 486.95 | 470 | 474.45 | 474.45 | -11.45 (-2.36%) | 3,122 |
| 11 Apr 2005 | INR | 485 | 494.7 | 480 | 485.9 | 485.9 | +4.65 (+0.97%) | 1,889 |
| 8 Apr 2005 | INR | 492 | 496 | 480 | 481.25 | 481.25 | -9.2 (-1.88%) | 1,600 |
| 7 Apr 2005 | INR | 500 | 508 | 487.25 | 490.45 | 490.45 | -5.9 (-1.19%) | 2,577 |
| 6 Apr 2005 | INR | 499 | 508 | 495 | 496.35 | 496.35 | +6.1 (+1.24%) | 1,082 |
| 5 Apr 2005 | INR | 504 | 509 | 489 | 490.25 | 490.25 | -12.25 (-2.44%) | 1,249 |
| 4 Apr 2005 | INR | 520 | 522 | 498.2 | 502.5 | 502.5 | -6.8 (-1.34%) | 15,755 |
| 1 Apr 2005 | INR | 508 | 538.75 | 479 | 509.3 | 509.3 | +12.95 (+2.61%) | 5,340 |
| 31 Mar 2005 | INR | 484 | 502.45 | 478.2 | 496.35 | 496.35 | +24.1 (+5.10%) | 31,463 |
| 30 Mar 2005 | INR | 473.5 | 479 | 465 | 472.25 | 472.25 | +8.6 (+1.85%) | 4,188 |
| 29 Mar 2005 | INR | 477 | 477 | 450 | 463.65 | 463.65 | -14.05 (-2.94%) | 20,800 |
| 28 Mar 2005 | INR | 495 | 495 | 475.4 | 477.7 | 477.7 | -15.5 (-3.14%) | 8,212 |
| 25 Mar 2005 | INR | 0 | 0 | 0 | 493.2 | 493.2 | 0.0 (0.0%) | 0 |
