| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2005 | INR | 465 | 465 | 461.25 | 461.6 | 46.16 | -22.3 (-4.61%) | 399 |
| 5 May 2005 | INR | 468 | 483.9 | 465.05 | 483.9 | 48.39 | +14 (+2.98%) | 1,015 |
| 4 May 2005 | INR | 459 | 470 | 459 | 469.9 | 46.99 | +11.1 (+2.42%) | 726 |
| 3 May 2005 | INR | 465 | 465 | 446 | 458.8 | 45.88 | -4.7 (-1.01%) | 2,511 |
| 2 May 2005 | INR | 464 | 495 | 463.5 | 463.5 | 46.35 | -19.6 (-4.06%) | 6,375 |
| 29 Apr 2005 | INR | 503 | 503 | 483.1 | 483.1 | 48.31 | -22.9 (-4.53%) | 392 |
| 28 Apr 2005 | INR | 510.05 | 510.05 | 504 | 506 | 50.6 | -11.7 (-2.26%) | 375 |
| 27 Apr 2005 | INR | 514 | 520 | 500.05 | 517.7 | 51.77 | -5.3 (-1.01%) | 763 |
| 26 Apr 2005 | INR | 529 | 530 | 515 | 523 | 52.3 | -6.1 (-1.15%) | 3,603 |
| 25 Apr 2005 | INR | 518 | 532 | 510 | 529.1 | 52.91 | +14.1 (+2.74%) | 1,983 |
| 22 Apr 2005 | INR | 502.15 | 522.95 | 502.15 | 515 | 51.5 | +8.2 (+1.62%) | 3,027 |
| 21 Apr 2005 | INR | 476 | 511 | 476 | 506.8 | 50.68 | +16.8 (+3.43%) | 3,929 |
| 20 Apr 2005 | INR | 490 | 494 | 482 | 490 | 49 | +1.25 (+0.26%) | 2,890 |
| 19 Apr 2005 | INR | 466.1 | 488.75 | 466.1 | 488.75 | 48.875 | +26.75 (+5.79%) | 5,423 |
| 18 Apr 2005 | INR | 464.4 | 478.9 | 462 | 462 | 46.2 | -14.5 (-3.04%) | 2,112 |
| 15 Apr 2005 | INR | 475.1 | 485 | 475.1 | 476.5 | 47.65 | -5.5 (-1.14%) | 2,612 |
| 14 Apr 2005 | INR | 0 | 0 | 0 | 482 | 48.2 | 0.0 (0.0%) | 0 |
| 13 Apr 2005 | INR | 480 | 485 | 475 | 482 | 48.2 | -7.25 (-1.48%) | 1,705 |
| 12 Apr 2005 | INR | 480 | 490 | 472.05 | 489.25 | 48.925 | +1.4 (+0.29%) | 3,437 |
| 11 Apr 2005 | INR | 487 | 502 | 483 | 487.85 | 48.785 | -14.2 (-2.83%) | 2,557 |
| 8 Apr 2005 | INR | 501.25 | 510 | 501.25 | 502.05 | 50.205 | -13.85 (-2.68%) | 3,385 |
| 7 Apr 2005 | INR | 500 | 528 | 489 | 515.9 | 51.59 | +13 (+2.59%) | 7,266 |
| 6 Apr 2005 | INR | 514 | 514 | 498 | 502.9 | 50.29 | -3.15 (-0.62%) | 2,935 |
| 5 Apr 2005 | INR | 519 | 519 | 490 | 506.05 | 50.605 | -3.6 (-0.71%) | 2,496 |
| 4 Apr 2005 | INR | 515.95 | 515.95 | 500.5 | 509.65 | 50.965 | +18.25 (+3.71%) | 7,829 |
| 1 Apr 2005 | INR | 491.4 | 491.4 | 491 | 491.4 | 49.14 | +23.4 (+5%) | 1,113 |
| 31 Mar 2005 | INR | 464.7 | 468 | 464.7 | 468 | 46.8 | +22.25 (+4.99%) | 983 |
| 30 Mar 2005 | INR | 415 | 445.75 | 415 | 445.75 | 44.575 | +21.2 (+4.99%) | 2,293 |
| 29 Mar 2005 | INR | 416 | 434.6 | 410 | 424.55 | 42.455 | +10.6 (+2.56%) | 6,167 |
| 28 Mar 2005 | INR | 410 | 433 | 400.05 | 413.95 | 41.395 | -5.2 (-1.24%) | 3,651 |
