| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 May 2005 | INR | 535 | 539.5 | 526 | 535 | 53.5 | -6 (-1.11%) | 190 |
| 3 May 2005 | INR | 540 | 550.95 | 540 | 541 | 54.1 | -7 (-1.28%) | 135 |
| 2 May 2005 | INR | 540.4 | 554 | 530 | 548 | 54.8 | 0.0 (0.0%) | 220 |
| 29 Apr 2005 | INR | 551 | 563 | 540 | 548 | 54.8 | -4 (-0.72%) | 732 |
| 28 Apr 2005 | INR | 548 | 560 | 544.65 | 552 | 55.2 | +21 (+3.95%) | 377 |
| 27 Apr 2005 | INR | 521 | 549 | 521 | 531 | 53.1 | -9.5 (-1.76%) | 2,167 |
| 26 Apr 2005 | INR | 562 | 563 | 538 | 540.5 | 54.05 | +5.4 (+1.01%) | 236 |
| 25 Apr 2005 | INR | 580 | 580 | 525.25 | 535.1 | 53.51 | -15.9 (-2.89%) | 297 |
| 22 Apr 2005 | INR | 550 | 566.9 | 542 | 551 | 55.1 | +11 (+2.04%) | 294 |
| 21 Apr 2005 | INR | 510 | 559.95 | 510 | 540 | 54 | +2.8 (+0.52%) | 620 |
| 20 Apr 2005 | INR | 531 | 548 | 530 | 537.2 | 53.72 | -7.8 (-1.43%) | 193 |
| 19 Apr 2005 | INR | 570 | 570 | 540 | 545 | 54.5 | +5.1 (+0.94%) | 151 |
| 18 Apr 2005 | INR | 545 | 545 | 527.1 | 539.9 | 53.99 | -5.1 (-0.94%) | 310 |
| 15 Apr 2005 | INR | 549 | 560 | 545 | 545 | 54.5 | -11.4 (-2.05%) | 235 |
| 14 Apr 2005 | INR | 0 | 0 | 0 | 556.4 | 55.64 | 0.0 (0.0%) | 0 |
| 13 Apr 2005 | INR | 577 | 577 | 552 | 556.4 | 55.64 | -1.7 (-0.30%) | 315 |
| 12 Apr 2005 | INR | 545 | 559.9 | 542 | 558.1 | 55.81 | +13.6 (+2.50%) | 392 |
| 11 Apr 2005 | INR | 568.9 | 568.9 | 540.1 | 544.5 | 54.45 | -16.4 (-2.92%) | 201 |
| 8 Apr 2005 | INR | 538.95 | 585.6 | 535 | 560.9 | 56.09 | +28.5 (+5.35%) | 1,181 |
| 7 Apr 2005 | INR | 528.5 | 540 | 521 | 532.4 | 53.24 | +3.95 (+0.75%) | 495 |
| 6 Apr 2005 | INR | 510 | 535 | 510 | 528.45 | 52.845 | +20.7 (+4.08%) | 556 |
| 5 Apr 2005 | INR | 515 | 519 | 507.55 | 507.75 | 50.775 | -16.95 (-3.23%) | 283 |
| 4 Apr 2005 | INR | 525 | 533 | 507 | 524.7 | 52.47 | +6.8 (+1.31%) | 559 |
| 1 Apr 2005 | INR | 502 | 517.9 | 502 | 517.9 | 51.79 | +14.6 (+2.90%) | 172 |
| 31 Mar 2005 | INR | 499 | 511 | 498 | 503.3 | 50.33 | +12.95 (+2.64%) | 385 |
| 30 Mar 2005 | INR | 500 | 500 | 489 | 490.35 | 49.035 | -5.65 (-1.14%) | 93 |
| 29 Mar 2005 | INR | 496.1 | 496.1 | 485 | 496 | 49.6 | -1 (-0.20%) | 241 |
| 28 Mar 2005 | INR | 501 | 520 | 486 | 497 | 49.7 | -1.9 (-0.38%) | 219 |
| 25 Mar 2005 | INR | 0 | 0 | 0 | 498.9 | 49.89 | 0.0 (0.0%) | 0 |
| 24 Mar 2005 | INR | 500 | 530.5 | 495 | 498.9 | 49.89 | -5.2 (-1.03%) | 679 |
