| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 May 2005 | INR | 185.45 | 188 | 181.15 | 182.55 | 182.55 | +1.55 (+0.86%) | 25,308 |
| 4 May 2005 | INR | 180 | 185.95 | 179 | 181 | 181 | +2.7 (+1.51%) | 69,036 |
| 3 May 2005 | INR | 181.5 | 182.4 | 175.1 | 178.3 | 178.3 | -1.4 (-0.78%) | 11,143 |
| 2 May 2005 | INR | 186.1 | 186.1 | 176 | 179.7 | 179.7 | -4.5 (-2.44%) | 26,579 |
| 29 Apr 2005 | INR | 185 | 188.45 | 181 | 184.2 | 184.2 | -0.5 (-0.27%) | 23,508 |
| 28 Apr 2005 | INR | 188.1 | 190.8 | 184 | 184.7 | 184.7 | -2.5 (-1.34%) | 12,195 |
| 27 Apr 2005 | INR | 192 | 194 | 185.25 | 187.2 | 187.2 | -6.15 (-3.18%) | 23,260 |
| 26 Apr 2005 | INR | 200 | 203 | 191 | 193.35 | 193.35 | -1.55 (-0.80%) | 79,116 |
| 25 Apr 2005 | INR | 182 | 198 | 181.6 | 194.9 | 194.9 | +14.35 (+7.95%) | 104,005 |
| 22 Apr 2005 | INR | 186 | 187 | 180 | 180.55 | 180.55 | -2.05 (-1.12%) | 56,522 |
| 21 Apr 2005 | INR | 182 | 187.8 | 178 | 182.6 | 182.6 | +2.1 (+1.16%) | 41,592 |
| 20 Apr 2005 | INR | 184.75 | 187.5 | 179 | 180.5 | 180.5 | -0.2 (-0.11%) | 19,074 |
| 19 Apr 2005 | INR | 191 | 193 | 178 | 180.7 | 180.7 | -6 (-3.21%) | 26,989 |
| 18 Apr 2005 | INR | 186.8 | 188 | 175 | 186.7 | 186.7 | +1.1 (+0.59%) | 34,400 |
| 15 Apr 2005 | INR | 196 | 198.9 | 182.8 | 185.6 | 185.6 | -15.8 (-7.85%) | 55,974 |
| 14 Apr 2005 | INR | 0 | 0 | 0 | 201.4 | 201.4 | 0.0 (0.0%) | 0 |
| 13 Apr 2005 | INR | 193.95 | 206.95 | 193.6 | 201.4 | 201.4 | +8.95 (+4.65%) | 174,954 |
| 12 Apr 2005 | INR | 190 | 195 | 190 | 192.45 | 192.45 | +3.5 (+1.85%) | 26,948 |
| 11 Apr 2005 | INR | 199.95 | 201.65 | 187.25 | 188.95 | 188.95 | -9.9 (-4.98%) | 52,788 |
| 8 Apr 2005 | INR | 205.05 | 206.65 | 197 | 198.85 | 198.85 | -4.05 (-2.00%) | 52,198 |
| 7 Apr 2005 | INR | 207 | 209.85 | 201.1 | 202.9 | 202.9 | -1.15 (-0.56%) | 74,448 |
| 6 Apr 2005 | INR | 205.45 | 211.4 | 201 | 204.05 | 204.05 | +1.05 (+0.52%) | 84,750 |
| 5 Apr 2005 | INR | 210 | 214.25 | 197 | 203 | 203 | -4.4 (-2.12%) | 182,234 |
| 4 Apr 2005 | INR | 216 | 222.8 | 205.6 | 207.4 | 207.4 | -7 (-3.26%) | 140,383 |
| 1 Apr 2005 | INR | 207.7 | 220 | 204 | 214.4 | 214.4 | +9.2 (+4.48%) | 150,871 |
| 31 Mar 2005 | INR | 197 | 211.35 | 195 | 205.2 | 205.2 | +13.05 (+6.79%) | 207,343 |
| 30 Mar 2005 | INR | 186 | 195.95 | 181.5 | 192.15 | 192.15 | +8.4 (+4.57%) | 68,618 |
| 29 Mar 2005 | INR | 199.85 | 199.85 | 180.05 | 183.75 | 183.75 | -13.5 (-6.84%) | 95,880 |
| 28 Mar 2005 | INR | 207 | 207 | 195.25 | 197.25 | 197.25 | -5.2 (-2.57%) | 68,040 |
| 25 Mar 2005 | INR | 0 | 0 | 0 | 202.45 | 202.45 | 0.0 (0.0%) | 0 |
