| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2005 | INR | 291 | 319.5 | 286.25 | 310.65 | 310.65 | +23.2 (+8.07%) | 367,705 |
| 5 May 2005 | INR | 282 | 294 | 281.5 | 287.45 | 287.45 | +7.5 (+2.68%) | 42,754 |
| 4 May 2005 | INR | 281.45 | 282 | 275 | 279.95 | 279.95 | +2.15 (+0.77%) | 10,276 |
| 3 May 2005 | INR | 275.85 | 279.8 | 274 | 277.8 | 277.8 | +4.65 (+1.70%) | 28,062 |
| 2 May 2005 | INR | 274.8 | 277 | 269.5 | 273.15 | 273.15 | +3.15 (+1.17%) | 20,975 |
| 29 Apr 2005 | INR | 279 | 279 | 267.9 | 270 | 270 | -6.35 (-2.30%) | 34,919 |
| 28 Apr 2005 | INR | 281 | 283.95 | 274.1 | 276.35 | 276.35 | -3.65 (-1.30%) | 27,039 |
| 27 Apr 2005 | INR | 289.8 | 289.8 | 278.5 | 280 | 280 | -8.4 (-2.91%) | 21,032 |
| 26 Apr 2005 | INR | 290.5 | 299 | 285.1 | 288.4 | 288.4 | -1.8 (-0.62%) | 44,471 |
| 25 Apr 2005 | INR | 284 | 292.9 | 277.15 | 290.2 | 290.2 | +8.95 (+3.18%) | 58,067 |
| 22 Apr 2005 | INR | 278 | 285 | 276 | 281.25 | 281.25 | +10.05 (+3.71%) | 59,866 |
| 21 Apr 2005 | INR | 260 | 278.8 | 260 | 271.2 | 271.2 | +6.35 (+2.40%) | 83,389 |
| 20 Apr 2005 | INR | 264.9 | 267 | 260 | 264.85 | 264.85 | +5.15 (+1.98%) | 20,519 |
| 19 Apr 2005 | INR | 269.3 | 273.75 | 256.5 | 259.7 | 259.7 | -2.6 (-0.99%) | 28,402 |
| 18 Apr 2005 | INR | 258 | 268.8 | 251 | 262.3 | 262.3 | +3.7 (+1.43%) | 31,373 |
| 15 Apr 2005 | INR | 265 | 272 | 257 | 258.6 | 258.6 | -12.8 (-4.72%) | 54,476 |
| 14 Apr 2005 | INR | 0 | 0 | 0 | 271.4 | 271.4 | 0.0 (0.0%) | 0 |
| 13 Apr 2005 | INR | 272.95 | 276 | 269.15 | 271.4 | 271.4 | +0.35 (+0.13%) | 17,751 |
| 12 Apr 2005 | INR | 268.95 | 275 | 268 | 271.05 | 271.05 | +3.1 (+1.16%) | 24,481 |
| 11 Apr 2005 | INR | 277 | 279.85 | 265.15 | 267.95 | 267.95 | -7.75 (-2.81%) | 26,270 |
| 8 Apr 2005 | INR | 294.4 | 294.4 | 273 | 275.7 | 275.7 | -12.45 (-4.32%) | 25,177 |
| 7 Apr 2005 | INR | 271 | 294.4 | 268.05 | 288.15 | 288.15 | +18 (+6.66%) | 44,136 |
| 6 Apr 2005 | INR | 270.25 | 272.95 | 266.75 | 270.15 | 270.15 | -0.85 (-0.31%) | 12,524 |
| 5 Apr 2005 | INR | 278 | 284 | 268.1 | 271 | 271 | -4.3 (-1.56%) | 14,264 |
| 4 Apr 2005 | INR | 276 | 276 | 270 | 275.3 | 275.3 | +3.9 (+1.44%) | 30,718 |
| 1 Apr 2005 | INR | 269 | 273 | 265.05 | 271.4 | 271.4 | +7.05 (+2.67%) | 14,734 |
| 31 Mar 2005 | INR | 262 | 275 | 260 | 264.35 | 264.35 | +12.85 (+5.11%) | 26,961 |
| 30 Mar 2005 | INR | 246.5 | 260 | 245 | 251.5 | 251.5 | +8.3 (+3.41%) | 41,474 |
| 29 Mar 2005 | INR | 264 | 264.45 | 238 | 243.2 | 243.2 | -16.5 (-6.35%) | 93,524 |
| 28 Mar 2005 | INR | 250 | 262 | 246 | 259.7 | 259.7 | +13.15 (+5.33%) | 41,532 |
