| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 May 2005 | INR | 736.9 | 736.9 | 723 | 731 | 97.4667 | +9.1 (+1.26%) | 16,715 |
| 2 May 2005 | INR | 732 | 739.95 | 716.1 | 721.9 | 96.2533 | -10 (-1.37%) | 255,335 |
| 29 Apr 2005 | INR | 762 | 772 | 711.15 | 731.9 | 97.5867 | -13.15 (-1.76%) | 85,030 |
| 28 Apr 2005 | INR | 746 | 755 | 745 | 745.05 | 99.34 | -9.95 (-1.32%) | 229,500 |
| 27 Apr 2005 | INR | 750 | 761 | 750 | 755 | 100.6667 | -3.3 (-0.44%) | 9,420 |
| 26 Apr 2005 | INR | 742 | 765 | 705 | 758.3 | 101.1067 | +18.25 (+2.47%) | 33,040 |
| 25 Apr 2005 | INR | 794 | 794 | 740.05 | 740.05 | 98.6733 | -13.75 (-1.82%) | 35,850 |
| 22 Apr 2005 | INR | 762 | 762 | 750 | 753.8 | 100.5067 | -4.15 (-0.55%) | 24,090 |
| 21 Apr 2005 | INR | 750 | 795 | 746 | 757.95 | 101.06 | +12.95 (+1.74%) | 82,385 |
| 20 Apr 2005 | INR | 757 | 761 | 745 | 745 | 99.3333 | -4.85 (-0.65%) | 61,390 |
| 19 Apr 2005 | INR | 751 | 763 | 745.15 | 749.85 | 99.98 | +4.85 (+0.65%) | 203,820 |
| 18 Apr 2005 | INR | 750 | 750 | 735.15 | 745 | 99.3333 | -4.95 (-0.66%) | 169,560 |
| 15 Apr 2005 | INR | 749 | 752.9 | 742 | 749.95 | 99.9933 | +3.75 (+0.50%) | 36,840 |
| 14 Apr 2005 | INR | 0 | 0 | 0 | 746.2 | 99.4933 | 0.0 (0.0%) | 0 |
| 13 Apr 2005 | INR | 745 | 750.9 | 735 | 746.2 | 99.4933 | +0.8 (+0.11%) | 39,680 |
| 12 Apr 2005 | INR | 722 | 754 | 706.15 | 745.4 | 99.3867 | +24.85 (+3.45%) | 31,555 |
| 11 Apr 2005 | INR | 707.15 | 729.95 | 707.15 | 720.55 | 96.0733 | +9.75 (+1.37%) | 4,870 |
| 8 Apr 2005 | INR | 705.45 | 717.9 | 705.45 | 710.8 | 94.7733 | -6.55 (-0.91%) | 1,360 |
| 7 Apr 2005 | INR | 735 | 735 | 715 | 717.35 | 95.6467 | -4.25 (-0.59%) | 3,700 |
| 6 Apr 2005 | INR | 696.9 | 734 | 696.9 | 721.6 | 96.2133 | -2.7 (-0.37%) | 4,615 |
| 5 Apr 2005 | INR | 720 | 734 | 720 | 724.3 | 96.5733 | +3.4 (+0.47%) | 19,310 |
| 4 Apr 2005 | INR | 720 | 734 | 720 | 720.9 | 96.12 | -9.9 (-1.35%) | 5,470 |
| 1 Apr 2005 | INR | 741 | 741 | 723.6 | 730.8 | 97.44 | +0.6 (+0.08%) | 93,415 |
| 31 Mar 2005 | INR | 706.05 | 735.95 | 706.05 | 730.2 | 97.36 | +13.4 (+1.87%) | 33,410 |
| 30 Mar 2005 | INR | 691.1 | 730 | 671 | 716.8 | 95.5733 | +21.4 (+3.08%) | 22,830 |
| 29 Mar 2005 | INR | 708 | 708 | 689.1 | 695.4 | 92.72 | -14.5 (-2.04%) | 302,940 |
| 28 Mar 2005 | INR | 697 | 714.95 | 697 | 709.9 | 94.6533 | +20.8 (+3.02%) | 45,640 |
| 25 Mar 2005 | INR | 0 | 0 | 0 | 689.1 | 91.88 | 0.0 (0.0%) | 0 |
| 24 Mar 2005 | INR | 725 | 725 | 681.2 | 689.1 | 91.88 | -25.5 (-3.57%) | 136,380 |
| 23 Mar 2005 | INR | 730 | 730 | 707 | 714.6 | 95.28 | -12.75 (-1.75%) | 256,765 |
