| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 May 2005 | INR | 265 | 270 | 264 | 269.5 | 26.95 | +1.5 (+0.56%) | 1,386 |
| 3 May 2005 | INR | 255 | 268 | 255 | 268 | 26.8 | +13.45 (+5.28%) | 2,539 |
| 2 May 2005 | INR | 267.2 | 267.6 | 250 | 254.55 | 25.455 | -9.45 (-3.58%) | 6,136 |
| 29 Apr 2005 | INR | 274 | 276.5 | 264 | 264 | 26.4 | -11 (-4%) | 13,598 |
| 28 Apr 2005 | INR | 283 | 283 | 275 | 275 | 27.5 | -11.4 (-3.98%) | 2,201 |
| 27 Apr 2005 | INR | 280.8 | 287 | 280.8 | 286.4 | 28.64 | +1.45 (+0.51%) | 2,088 |
| 26 Apr 2005 | INR | 285 | 287 | 282.5 | 284.95 | 28.495 | +1.2 (+0.42%) | 2,541 |
| 25 Apr 2005 | INR | 286.1 | 290 | 282.1 | 283.75 | 28.375 | -1.25 (-0.44%) | 7,641 |
| 22 Apr 2005 | INR | 285 | 285.4 | 282 | 285 | 28.5 | +1.5 (+0.53%) | 1,257 |
| 21 Apr 2005 | INR | 281.5 | 283.5 | 278.55 | 283.5 | 28.35 | +3.5 (+1.25%) | 1,223 |
| 20 Apr 2005 | INR | 280.3 | 283 | 279 | 280 | 28 | +2.4 (+0.86%) | 4,493 |
| 19 Apr 2005 | INR | 276.25 | 281 | 276.25 | 277.6 | 27.76 | +7.6 (+2.81%) | 3,953 |
| 18 Apr 2005 | INR | 272 | 274.5 | 270 | 270 | 27 | -5.8 (-2.10%) | 3,114 |
| 15 Apr 2005 | INR | 280 | 280 | 273 | 275.8 | 27.58 | -5.45 (-1.94%) | 3,445 |
| 14 Apr 2005 | INR | 0 | 0 | 0 | 281.25 | 28.125 | 0.0 (0.0%) | 0 |
| 13 Apr 2005 | INR | 290 | 291.15 | 278.1 | 281.25 | 28.125 | -3.15 (-1.11%) | 4,436 |
| 12 Apr 2005 | INR | 286.1 | 289.9 | 282.85 | 284.4 | 28.44 | +1.35 (+0.48%) | 1,305 |
| 11 Apr 2005 | INR | 285 | 289 | 281 | 283.05 | 28.305 | -3.95 (-1.38%) | 486 |
| 8 Apr 2005 | INR | 288.1 | 290 | 286 | 287 | 28.7 | -1.35 (-0.47%) | 3,981 |
| 7 Apr 2005 | INR | 293.35 | 295 | 288 | 288.35 | 28.835 | -7.2 (-2.44%) | 2,294 |
| 6 Apr 2005 | INR | 289 | 296 | 289 | 295.55 | 29.555 | +5.2 (+1.79%) | 2,070 |
| 5 Apr 2005 | INR | 296 | 296.95 | 290 | 290.35 | 29.035 | -4.75 (-1.61%) | 1,187 |
| 4 Apr 2005 | INR | 300.1 | 301.9 | 295 | 295.1 | 29.51 | -3.3 (-1.11%) | 4,861 |
| 1 Apr 2005 | INR | 304.8 | 304.8 | 290 | 298.4 | 29.84 | +5 (+1.70%) | 6,267 |
| 31 Mar 2005 | INR | 292.05 | 295 | 290 | 293.4 | 29.34 | +3.4 (+1.17%) | 2,255 |
| 30 Mar 2005 | INR | 290 | 297 | 287 | 290 | 29 | 0.0 (0.0%) | 9,649 |
| 29 Mar 2005 | INR | 295.55 | 298 | 285 | 290 | 29 | -8.65 (-2.90%) | 12,246 |
| 28 Mar 2005 | INR | 295.25 | 300 | 295 | 298.65 | 29.865 | +3.45 (+1.17%) | 16,003 |
| 25 Mar 2005 | INR | 0 | 0 | 0 | 295.2 | 29.52 | 0.0 (0.0%) | 0 |
| 24 Mar 2005 | INR | 300 | 303.15 | 295 | 295.2 | 29.52 | -12.85 (-4.17%) | 5,892 |
