| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 May 2005 | INR | 789.5 | 812.1 | 776 | 811.65 | 405.825 | +38.15 (+4.93%) | 117,420 |
| 11 May 2005 | INR | 788 | 788 | 763 | 773.5 | 386.75 | +3.5 (+0.45%) | 38,300 |
| 10 May 2005 | INR | 789 | 789 | 770 | 770 | 385 | -3.4 (-0.44%) | 27,810 |
| 9 May 2005 | INR | 754 | 783.5 | 754 | 773.4 | 386.7 | +8.4 (+1.10%) | 16,350 |
| 6 May 2005 | INR | 762 | 768 | 756 | 765 | 382.5 | +4 (+0.53%) | 10,210 |
| 5 May 2005 | INR | 769.9 | 778 | 755.55 | 761 | 380.5 | +1 (+0.13%) | 29,050 |
| 4 May 2005 | INR | 756 | 770 | 745.1 | 760 | 380 | +17 (+2.29%) | 23,770 |
| 3 May 2005 | INR | 735 | 774 | 735 | 743 | 371.5 | -3 (-0.40%) | 29,200 |
| 2 May 2005 | INR | 730 | 760 | 712 | 746 | 373 | -1.45 (-0.19%) | 90,780 |
| 29 Apr 2005 | INR | 784.9 | 784.9 | 742 | 747.45 | 373.725 | -19.05 (-2.49%) | 93,850 |
| 28 Apr 2005 | INR | 785.1 | 803 | 760.05 | 766.5 | 383.25 | -22.25 (-2.82%) | 194,190 |
| 27 Apr 2005 | INR | 789 | 790.1 | 775.05 | 788.75 | 394.375 | -0.45 (-0.06%) | 72,550 |
| 26 Apr 2005 | INR | 780 | 794 | 780 | 789.2 | 394.6 | +12.85 (+1.66%) | 76,010 |
| 25 Apr 2005 | INR | 770 | 790 | 770 | 776.35 | 388.175 | +2.65 (+0.34%) | 77,900 |
| 22 Apr 2005 | INR | 795 | 795 | 765 | 773.7 | 386.85 | -1.35 (-0.17%) | 289,310 |
| 21 Apr 2005 | INR | 775 | 798 | 761.5 | 775.05 | 387.525 | +3 (+0.39%) | 201,430 |
| 20 Apr 2005 | INR | 762.1 | 795.05 | 761 | 772.05 | 386.025 | +10.05 (+1.32%) | 103,700 |
| 19 Apr 2005 | INR | 812 | 816 | 760 | 762 | 381 | -41 (-5.11%) | 108,230 |
| 18 Apr 2005 | INR | 781 | 805 | 771 | 803 | 401.5 | +3.7 (+0.46%) | 95,510 |
| 15 Apr 2005 | INR | 815 | 843 | 790.55 | 799.3 | 399.65 | -21.8 (-2.65%) | 89,250 |
| 14 Apr 2005 | INR | 0 | 0 | 0 | 821.1 | 410.55 | 0.0 (0.0%) | 0 |
| 13 Apr 2005 | INR | 827 | 845 | 820 | 821.1 | 410.55 | -2.45 (-0.30%) | 39,410 |
| 12 Apr 2005 | INR | 815 | 835 | 809.5 | 823.55 | 411.775 | +10.1 (+1.24%) | 42,440 |
| 11 Apr 2005 | INR | 845 | 850 | 810.05 | 813.45 | 406.725 | -35 (-4.13%) | 66,870 |
| 8 Apr 2005 | INR | 849.9 | 884.95 | 840 | 848.45 | 424.225 | +5.55 (+0.66%) | 415,260 |
| 7 Apr 2005 | INR | 830 | 864.8 | 830 | 842.9 | 421.45 | +19.25 (+2.34%) | 379,060 |
| 6 Apr 2005 | INR | 775 | 825.5 | 775 | 823.65 | 411.825 | +37.45 (+4.76%) | 275,010 |
| 5 Apr 2005 | INR | 803 | 810 | 780 | 786.2 | 393.1 | -17.8 (-2.21%) | 49,280 |
| 4 Apr 2005 | INR | 830 | 837 | 790 | 804 | 402 | -6.85 (-0.84%) | 262,200 |
| 1 Apr 2005 | INR | 781.25 | 810.85 | 775 | 810.85 | 405.425 | +38.6 (+5.00%) | 218,980 |
