| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 May 2005 | INR | 719.95 | 725 | 712 | 719.5 | 719.5 | +4.45 (+0.62%) | 4,859 |
| 4 May 2005 | INR | 715 | 716 | 710.6 | 715.05 | 715.05 | +5.05 (+0.71%) | 4,514 |
| 3 May 2005 | INR | 711 | 713 | 709 | 710 | 710 | -1 (-0.14%) | 2,702 |
| 2 May 2005 | INR | 709.85 | 716 | 707 | 711 | 711 | +10.8 (+1.54%) | 8,698 |
| 29 Apr 2005 | INR | 695 | 704.9 | 690.9 | 700.2 | 700.2 | +0.2 (+0.03%) | 6,225 |
| 28 Apr 2005 | INR | 691.3 | 705 | 691.3 | 700 | 700 | +15 (+2.19%) | 3,428 |
| 27 Apr 2005 | INR | 704 | 704 | 685 | 685 | 685 | -29 (-4.06%) | 1,665 |
| 26 Apr 2005 | INR | 709.9 | 715.1 | 701.3 | 714 | 714 | +1.9 (+0.27%) | 5,361 |
| 25 Apr 2005 | INR | 705 | 715 | 701 | 712.1 | 712.1 | +12.1 (+1.73%) | 8,066 |
| 22 Apr 2005 | INR | 697.75 | 703 | 697.75 | 700 | 700 | +17.8 (+2.61%) | 6,538 |
| 21 Apr 2005 | INR | 689.9 | 689.9 | 672 | 682.2 | 682.2 | -2.85 (-0.42%) | 29,777 |
| 20 Apr 2005 | INR | 692 | 693 | 664 | 685.05 | 685.05 | -14.95 (-2.14%) | 43,182 |
| 19 Apr 2005 | INR | 710.2 | 710.2 | 689.05 | 700 | 700 | +6.55 (+0.94%) | 8,220 |
| 18 Apr 2005 | INR | 690 | 699 | 682 | 693.45 | 693.45 | -8.25 (-1.18%) | 3,281 |
| 15 Apr 2005 | INR | 684 | 710 | 681 | 701.7 | 701.7 | +11.8 (+1.71%) | 4,843 |
| 14 Apr 2005 | INR | 0 | 0 | 0 | 689.9 | 689.9 | 0.0 (0.0%) | 0 |
| 13 Apr 2005 | INR | 683 | 697.8 | 683 | 689.9 | 689.9 | -3.7 (-0.53%) | 4,886 |
| 12 Apr 2005 | INR | 695 | 699 | 691 | 693.6 | 693.6 | +1.6 (+0.23%) | 2,284 |
| 11 Apr 2005 | INR | 692.1 | 699.15 | 685.05 | 692 | 692 | -0.05 (-0.01%) | 3,752 |
| 8 Apr 2005 | INR | 701 | 705 | 690 | 692.05 | 692.05 | -7.95 (-1.14%) | 2,509 |
| 7 Apr 2005 | INR | 709 | 709 | 700 | 700 | 700 | -5.7 (-0.81%) | 2,081 |
| 6 Apr 2005 | INR | 705 | 710 | 703.9 | 705.7 | 705.7 | +1.8 (+0.26%) | 4,483 |
| 5 Apr 2005 | INR | 710 | 710.1 | 697 | 703.9 | 703.9 | -6.65 (-0.94%) | 5,340 |
| 4 Apr 2005 | INR | 719.9 | 720 | 702.3 | 710.55 | 710.55 | -0.7 (-0.10%) | 6,097 |
| 1 Apr 2005 | INR | 705.05 | 720 | 702 | 711.25 | 711.25 | -4.85 (-0.68%) | 5,791 |
| 31 Mar 2005 | INR | 710 | 723 | 698 | 716.1 | 716.1 | +19.35 (+2.78%) | 11,772 |
| 30 Mar 2005 | INR | 651 | 719.8 | 651 | 696.75 | 696.75 | +31.05 (+4.66%) | 27,593 |
| 29 Mar 2005 | INR | 675.3 | 675.3 | 655.75 | 665.7 | 665.7 | -9.7 (-1.44%) | 10,168 |
| 28 Mar 2005 | INR | 680 | 699 | 672 | 675.4 | 675.4 | -4.25 (-0.63%) | 4,954 |
| 25 Mar 2005 | INR | 0 | 0 | 0 | 679.65 | 679.65 | 0.0 (0.0%) | 0 |
