| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 May 2005 | INR | 254.75 | 261 | 245 | 247.2 | 247.2 | -2.75 (-1.10%) | 65,947 |
| 4 May 2005 | INR | 241.9 | 250.35 | 241.9 | 249.95 | 249.95 | +11.5 (+4.82%) | 82,882 |
| 3 May 2005 | INR | 238.7 | 243.7 | 234 | 238.45 | 238.45 | +6.35 (+2.74%) | 106,692 |
| 2 May 2005 | INR | 225 | 232.1 | 216 | 232.1 | 232.1 | +11.05 (+5.00%) | 85,766 |
| 29 Apr 2005 | INR | 235 | 235.95 | 220.65 | 221.05 | 221.05 | -11.2 (-4.82%) | 61,837 |
| 28 Apr 2005 | INR | 242.3 | 243.95 | 222.55 | 232.25 | 232.25 | -0.1 (-0.04%) | 236,959 |
| 27 Apr 2005 | INR | 232.35 | 232.35 | 232.35 | 232.35 | 232.35 | +11.05 (+4.99%) | 92,813 |
| 26 Apr 2005 | INR | 221.3 | 221.3 | 221.3 | 221.3 | 221.3 | +10.5 (+4.98%) | 4,425 |
| 25 Apr 2005 | INR | 210.8 | 210.8 | 210.8 | 210.8 | 210.8 | +7.7 (+3.79%) | 11,235 |
| 22 Apr 2005 | INR | 196.4 | 203.1 | 192.3 | 203.1 | 203.1 | +9.65 (+4.99%) | 58,399 |
| 21 Apr 2005 | INR | 199.75 | 201.25 | 189 | 193.45 | 193.45 | -0.8 (-0.41%) | 43,036 |
| 20 Apr 2005 | INR | 201.25 | 203.95 | 188.65 | 194.25 | 194.25 | -4.3 (-2.17%) | 65,115 |
| 19 Apr 2005 | INR | 214.25 | 214.25 | 195.65 | 198.55 | 198.55 | -5.5 (-2.70%) | 116,007 |
| 18 Apr 2005 | INR | 188 | 204.05 | 188 | 204.05 | 204.05 | +9.7 (+4.99%) | 29,723 |
| 15 Apr 2005 | INR | 190 | 197 | 185.8 | 194.35 | 194.35 | -1.2 (-0.61%) | 69,620 |
| 14 Apr 2005 | INR | 0 | 0 | 0 | 195.55 | 195.55 | 0.0 (0.0%) | 0 |
| 13 Apr 2005 | INR | 202 | 202 | 195.55 | 195.55 | 195.55 | -3.95 (-1.98%) | 7,257 |
| 12 Apr 2005 | INR | 205.45 | 206 | 198.4 | 199.5 | 199.5 | -2.85 (-1.41%) | 27,146 |
| 11 Apr 2005 | INR | 202.45 | 202.45 | 197 | 202.35 | 202.35 | +3.85 (+1.94%) | 96,691 |
| 8 Apr 2005 | INR | 198.5 | 198.5 | 198.5 | 198.5 | 198.5 | +3.85 (+1.98%) | 3,134 |
| 7 Apr 2005 | INR | 194.65 | 194.65 | 194.65 | 194.65 | 194.65 | +3.8 (+1.99%) | 674 |
| 6 Apr 2005 | INR | 190.85 | 190.85 | 190.85 | 190.85 | 190.85 | +3.7 (+1.98%) | 461 |
| 5 Apr 2005 | INR | 187.15 | 187.15 | 187.15 | 187.15 | 187.15 | +3.65 (+1.99%) | 1,657 |
| 4 Apr 2005 | INR | 183.5 | 183.5 | 183.5 | 183.5 | 183.5 | +3.55 (+1.97%) | 1,732 |
| 1 Apr 2005 | INR | 180 | 180.15 | 178 | 179.95 | 179.95 | +3.3 (+1.87%) | 10,879 |
| 31 Mar 2005 | INR | 176 | 177.5 | 174.65 | 176.65 | 176.65 | +2.6 (+1.49%) | 12,799 |
| 30 Mar 2005 | INR | 167.9 | 174.05 | 167.3 | 174.05 | 174.05 | +3.4 (+1.99%) | 15,704 |
| 29 Mar 2005 | INR | 174 | 176.45 | 170.65 | 170.65 | 170.65 | -3.45 (-1.98%) | 12,976 |
| 28 Mar 2005 | INR | 174.1 | 174.1 | 168 | 174.1 | 174.1 | +3.4 (+1.99%) | 22,638 |
| 25 Mar 2005 | INR | 0 | 0 | 0 | 170.7 | 170.7 | 0.0 (0.0%) | 0 |
