| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 May 2005 | INR | 392.1 | 398.4 | 392.1 | 395.3 | 79.06 | +1.3 (+0.33%) | 1,306 |
| 4 May 2005 | INR | 389.95 | 396.85 | 389.95 | 394 | 78.8 | +5.95 (+1.53%) | 1,378 |
| 3 May 2005 | INR | 392 | 395.95 | 388.05 | 388.05 | 77.61 | -4.9 (-1.25%) | 990 |
| 2 May 2005 | INR | 384 | 394.85 | 384 | 392.95 | 78.59 | +8.95 (+2.33%) | 1,662 |
| 29 Apr 2005 | INR | 393 | 393 | 383 | 384 | 76.8 | -7 (-1.79%) | 963 |
| 28 Apr 2005 | INR | 372 | 392 | 372 | 391 | 78.2 | +22.3 (+6.05%) | 3,112 |
| 27 Apr 2005 | INR | 365.25 | 382.9 | 365.2 | 368.7 | 73.74 | -3.3 (-0.89%) | 2,072 |
| 26 Apr 2005 | INR | 385.9 | 385.9 | 372 | 372 | 74.4 | +3 (+0.81%) | 822 |
| 25 Apr 2005 | INR | 362.75 | 389 | 362.75 | 369 | 73.8 | -6 (-1.60%) | 2,629 |
| 22 Apr 2005 | INR | 370.1 | 375 | 368 | 375 | 75 | +6.5 (+1.76%) | 2,720 |
| 21 Apr 2005 | INR | 365 | 370 | 365 | 368.5 | 73.7 | +6.4 (+1.77%) | 331 |
| 20 Apr 2005 | INR | 374.9 | 374.9 | 362.1 | 362.1 | 72.42 | -3.25 (-0.89%) | 579 |
| 19 Apr 2005 | INR | 374.5 | 374.5 | 364.5 | 365.35 | 73.07 | +5.3 (+1.47%) | 153 |
| 18 Apr 2005 | INR | 365.65 | 365.75 | 360.05 | 360.05 | 72.01 | -10.25 (-2.77%) | 199 |
| 15 Apr 2005 | INR | 374.95 | 375 | 369.6 | 370.3 | 74.06 | -2.2 (-0.59%) | 974 |
| 14 Apr 2005 | INR | 0 | 0 | 0 | 372.5 | 74.5 | 0.0 (0.0%) | 0 |
| 13 Apr 2005 | INR | 383.25 | 383.25 | 372.5 | 372.5 | 74.5 | -10 (-2.61%) | 677 |
| 12 Apr 2005 | INR | 380 | 389.9 | 380 | 382.5 | 76.5 | +7.5 (+2%) | 250 |
| 11 Apr 2005 | INR | 380 | 380.25 | 375 | 375 | 75 | -4.8 (-1.26%) | 544 |
| 8 Apr 2005 | INR | 388 | 388 | 377 | 379.8 | 75.96 | -2.35 (-0.61%) | 620 |
| 7 Apr 2005 | INR | 390 | 390 | 380.9 | 382.15 | 76.43 | -2.85 (-0.74%) | 1,416 |
| 6 Apr 2005 | INR | 390 | 390 | 385 | 385 | 77 | +7.55 (+2.00%) | 408 |
| 5 Apr 2005 | INR | 380 | 380 | 377 | 377.45 | 75.49 | -3.8 (-1.00%) | 201 |
| 4 Apr 2005 | INR | 380 | 388.9 | 377.1 | 381.25 | 76.25 | -2.6 (-0.68%) | 216 |
| 1 Apr 2005 | INR | 375 | 385 | 369 | 383.85 | 76.77 | +1.6 (+0.42%) | 335 |
| 31 Mar 2005 | INR | 377.25 | 384.95 | 375 | 382.25 | 76.45 | -0.4 (-0.10%) | 1,000 |
| 30 Mar 2005 | INR | 383 | 384 | 378 | 382.65 | 76.53 | -0.1 (-0.03%) | 524 |
| 29 Mar 2005 | INR | 366.55 | 389.95 | 361.15 | 382.75 | 76.55 | +16.4 (+4.48%) | 6,763 |
| 28 Mar 2005 | INR | 370 | 388 | 363 | 366.35 | 73.27 | -5.85 (-1.57%) | 1,201 |
| 25 Mar 2005 | INR | 0 | 0 | 0 | 372.2 | 74.44 | 0.0 (0.0%) | 0 |
