| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2005 | INR | 642 | 651.5 | 633 | 649.25 | 649.25 | +9.35 (+1.46%) | 40,203 |
| 5 May 2005 | INR | 655 | 657 | 638.55 | 639.9 | 639.9 | -6.7 (-1.04%) | 36,787 |
| 4 May 2005 | INR | 642 | 650 | 639.15 | 646.6 | 646.6 | +1.25 (+0.19%) | 46,090 |
| 3 May 2005 | INR | 630 | 649.4 | 629 | 645.35 | 645.35 | +14.65 (+2.32%) | 118,295 |
| 2 May 2005 | INR | 614.45 | 635 | 610 | 630.7 | 630.7 | +26.25 (+4.34%) | 96,503 |
| 29 Apr 2005 | INR | 615 | 637.8 | 600 | 604.45 | 604.45 | +15.4 (+2.61%) | 258,967 |
| 28 Apr 2005 | INR | 573.7 | 596.9 | 568 | 589.05 | 589.05 | +14.05 (+2.44%) | 30,701 |
| 27 Apr 2005 | INR | 575 | 580 | 566 | 575 | 575 | -5.1 (-0.88%) | 10,369 |
| 26 Apr 2005 | INR | 589.5 | 589.5 | 578.05 | 580.1 | 580.1 | -7.05 (-1.20%) | 2,926 |
| 25 Apr 2005 | INR | 605 | 605 | 580.2 | 587.15 | 587.15 | -3.95 (-0.67%) | 2,871 |
| 22 Apr 2005 | INR | 590 | 598 | 587 | 591.1 | 591.1 | +6.35 (+1.09%) | 9,682 |
| 21 Apr 2005 | INR | 557 | 588.4 | 541.1 | 584.75 | 584.75 | +32.05 (+5.80%) | 51,094 |
| 20 Apr 2005 | INR | 559.9 | 563.5 | 546.1 | 552.7 | 552.7 | -0.3 (-0.05%) | 8,284 |
| 19 Apr 2005 | INR | 577 | 578 | 547 | 553 | 553 | -13.45 (-2.37%) | 6,362 |
| 18 Apr 2005 | INR | 580 | 580 | 560 | 566.45 | 566.45 | -7.95 (-1.38%) | 4,354 |
| 15 Apr 2005 | INR | 580 | 587 | 570 | 574.4 | 574.4 | -16.2 (-2.74%) | 4,267 |
| 14 Apr 2005 | INR | 0 | 0 | 0 | 590.6 | 590.6 | 0.0 (0.0%) | 0 |
| 13 Apr 2005 | INR | 595 | 600 | 586.5 | 590.6 | 590.6 | -3.2 (-0.54%) | 5,098 |
| 12 Apr 2005 | INR | 595 | 600 | 585.5 | 593.8 | 593.8 | +3.25 (+0.55%) | 5,593 |
| 11 Apr 2005 | INR | 600.05 | 602.9 | 588.2 | 590.55 | 590.55 | -17.25 (-2.84%) | 4,633 |
| 8 Apr 2005 | INR | 602.2 | 613 | 593 | 607.8 | 607.8 | +1.6 (+0.26%) | 18,406 |
| 7 Apr 2005 | INR | 602 | 611.7 | 596.5 | 606.2 | 606.2 | +12.05 (+2.03%) | 37,250 |
| 6 Apr 2005 | INR | 597 | 605.5 | 590.15 | 594.15 | 594.15 | -7.75 (-1.29%) | 8,938 |
| 5 Apr 2005 | INR | 625 | 625 | 600.05 | 601.9 | 601.9 | -9.55 (-1.56%) | 8,451 |
| 4 Apr 2005 | INR | 605 | 621.5 | 598 | 611.45 | 611.45 | +16.3 (+2.74%) | 60,153 |
| 1 Apr 2005 | INR | 589.5 | 604 | 587 | 595.15 | 595.15 | +5.3 (+0.90%) | 16,995 |
| 31 Mar 2005 | INR | 588 | 595.5 | 583 | 589.85 | 589.85 | +10.3 (+1.78%) | 70,871 |
| 30 Mar 2005 | INR | 579.9 | 584.8 | 575 | 579.55 | 579.55 | -1.1 (-0.19%) | 6,611 |
| 29 Mar 2005 | INR | 576 | 593 | 575 | 580.65 | 580.65 | +2.55 (+0.44%) | 69,622 |
| 28 Mar 2005 | INR | 584.2 | 587.95 | 576 | 578.1 | 578.1 | +0.75 (+0.13%) | 58,693 |
