| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2005 | INR | 286.95 | 287 | 280.15 | 284.5 | 284.5 | -0.95 (-0.33%) | 21,802 |
| 5 May 2005 | INR | 285.3 | 292 | 284.15 | 285.45 | 285.45 | +2.85 (+1.01%) | 35,531 |
| 4 May 2005 | INR | 277.9 | 283.75 | 277 | 282.6 | 282.6 | +6.55 (+2.37%) | 45,010 |
| 3 May 2005 | INR | 277.5 | 283 | 271.95 | 276.05 | 276.05 | +1.9 (+0.69%) | 50,259 |
| 2 May 2005 | INR | 287.7 | 287.7 | 272.4 | 274.15 | 274.15 | -11.45 (-4.01%) | 80,216 |
| 29 Apr 2005 | INR | 293.1 | 295 | 281.05 | 285.6 | 285.6 | -5.45 (-1.87%) | 46,035 |
| 28 Apr 2005 | INR | 300 | 300 | 289.6 | 291.05 | 291.05 | -9.9 (-3.29%) | 81,448 |
| 27 Apr 2005 | INR | 303 | 311.5 | 298.1 | 300.95 | 300.95 | -2.45 (-0.81%) | 87,203 |
| 26 Apr 2005 | INR | 305.75 | 311.9 | 301.5 | 303.4 | 303.4 | -0.25 (-0.08%) | 37,974 |
| 25 Apr 2005 | INR | 309 | 309 | 302 | 303.65 | 303.65 | -4.15 (-1.35%) | 22,755 |
| 22 Apr 2005 | INR | 309.85 | 313 | 307 | 307.8 | 307.8 | +1.1 (+0.36%) | 65,510 |
| 21 Apr 2005 | INR | 298.5 | 307.95 | 295 | 306.7 | 306.7 | +9.3 (+3.13%) | 93,728 |
| 20 Apr 2005 | INR | 304.9 | 305 | 293.55 | 297.4 | 297.4 | +0.6 (+0.20%) | 45,598 |
| 19 Apr 2005 | INR | 305 | 313 | 294.1 | 296.8 | 296.8 | -2.85 (-0.95%) | 72,315 |
| 18 Apr 2005 | INR | 303 | 304 | 290 | 299.65 | 299.65 | -4 (-1.32%) | 41,097 |
| 15 Apr 2005 | INR | 315 | 315 | 301 | 303.65 | 303.65 | -10.35 (-3.30%) | 52,617 |
| 14 Apr 2005 | INR | 0 | 0 | 0 | 314 | 314 | 0.0 (0.0%) | 0 |
| 13 Apr 2005 | INR | 317.2 | 321.45 | 313.05 | 314 | 314 | -3.85 (-1.21%) | 33,559 |
| 12 Apr 2005 | INR | 318 | 324.5 | 317 | 317.85 | 317.85 | +0.55 (+0.17%) | 50,538 |
| 11 Apr 2005 | INR | 325.4 | 325.4 | 315.9 | 317.3 | 317.3 | -4.15 (-1.29%) | 49,164 |
| 8 Apr 2005 | INR | 323 | 325 | 318.6 | 321.45 | 321.45 | +1.25 (+0.39%) | 50,392 |
| 7 Apr 2005 | INR | 328.75 | 333 | 318.5 | 320.2 | 320.2 | -6.15 (-1.88%) | 85,977 |
| 6 Apr 2005 | INR | 332.5 | 335 | 324 | 326.35 | 326.35 | -3.5 (-1.06%) | 56,385 |
| 5 Apr 2005 | INR | 343.5 | 344.7 | 327 | 329.85 | 329.85 | -10.3 (-3.03%) | 134,238 |
| 4 Apr 2005 | INR | 321.3 | 344.4 | 315 | 340.15 | 340.15 | +22.7 (+7.15%) | 262,172 |
| 1 Apr 2005 | INR | 306 | 320 | 300.75 | 317.45 | 317.45 | +12.1 (+3.96%) | 111,967 |
| 31 Mar 2005 | INR | 305 | 308 | 303 | 305.35 | 305.35 | +9.05 (+3.05%) | 89,715 |
| 30 Mar 2005 | INR | 294 | 301 | 288 | 296.3 | 296.3 | +6.9 (+2.38%) | 62,015 |
| 29 Mar 2005 | INR | 303 | 303.05 | 285.5 | 289.4 | 289.4 | -11.85 (-3.93%) | 96,688 |
| 28 Mar 2005 | INR | 297.3 | 307.2 | 297 | 301.25 | 301.25 | +6 (+2.03%) | 99,514 |
