| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 May 2005 | INR | 328.6 | 329 | 310.35 | 315.25 | 315.25 | -11.2 (-3.43%) | 147,108 |
| 4 May 2005 | INR | 314.05 | 329 | 314 | 326.45 | 326.45 | +13.3 (+4.25%) | 217,539 |
| 3 May 2005 | INR | 313.8 | 316.75 | 309.25 | 313.15 | 313.15 | +2.3 (+0.74%) | 88,231 |
| 2 May 2005 | INR | 314.5 | 318 | 309 | 310.85 | 310.85 | +0.9 (+0.29%) | 146,387 |
| 29 Apr 2005 | INR | 308 | 320.9 | 295 | 309.95 | 309.95 | +2.75 (+0.90%) | 568,683 |
| 28 Apr 2005 | INR | 309.7 | 318 | 303 | 307.2 | 307.2 | -0.45 (-0.15%) | 227,407 |
| 27 Apr 2005 | INR | 334 | 339 | 300.15 | 307.65 | 307.65 | -27.1 (-8.10%) | 529,706 |
| 26 Apr 2005 | INR | 303.9 | 338.9 | 303 | 334.75 | 334.75 | +32 (+10.57%) | 745,703 |
| 25 Apr 2005 | INR | 309.9 | 311.65 | 300 | 302.75 | 302.75 | -7.4 (-2.39%) | 134,903 |
| 22 Apr 2005 | INR | 301 | 316.4 | 298 | 310.15 | 310.15 | +10.9 (+3.64%) | 320,360 |
| 21 Apr 2005 | INR | 297.9 | 304.75 | 292 | 299.25 | 299.25 | +4.15 (+1.41%) | 177,656 |
| 20 Apr 2005 | INR | 287.55 | 299.8 | 283 | 295.1 | 295.1 | +8.7 (+3.04%) | 299,930 |
| 19 Apr 2005 | INR | 300.25 | 308 | 280 | 286.4 | 286.4 | -11.5 (-3.86%) | 311,810 |
| 18 Apr 2005 | INR | 295 | 311.5 | 285.9 | 297.9 | 297.9 | +1.55 (+0.52%) | 642,344 |
| 15 Apr 2005 | INR | 309.3 | 309.3 | 271.35 | 296.35 | 296.35 | -17.3 (-5.52%) | 826,510 |
| 14 Apr 2005 | INR | 0 | 0 | 0 | 313.65 | 313.65 | 0.0 (0.0%) | 0 |
| 13 Apr 2005 | INR | 343.4 | 349 | 309 | 313.65 | 313.65 | -23.05 (-6.85%) | 1,518,775 |
| 12 Apr 2005 | INR | 284.7 | 340.55 | 278 | 336.7 | 336.7 | +52.9 (+18.64%) | 1,332,241 |
| 11 Apr 2005 | INR | 297.7 | 322 | 277.65 | 283.8 | 283.8 | +0.3 (+0.11%) | 1,006,616 |
| 8 Apr 2005 | INR | 240 | 283.5 | 237 | 283.5 | 283.5 | 0.0 (0.0%) | 970,096 |
