| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 May 2005 | INR | 670 | 680 | 658 | 680 | 136 | +24.9 (+3.80%) | 2,360 |
| 4 May 2005 | INR | 699 | 699 | 655.1 | 655.1 | 131.02 | -27.4 (-4.01%) | 1,775 |
| 3 May 2005 | INR | 680 | 685 | 660 | 682.5 | 136.5 | +12.5 (+1.87%) | 2,100 |
| 2 May 2005 | INR | 680 | 680 | 661.5 | 670 | 134 | -3 (-0.45%) | 255 |
| 29 Apr 2005 | INR | 682.05 | 689 | 670 | 673 | 134.6 | -29 (-4.13%) | 1,995 |
| 28 Apr 2005 | INR | 679.95 | 706 | 675 | 702 | 140.4 | +22 (+3.24%) | 104,730 |
| 27 Apr 2005 | INR | 677 | 685 | 677 | 680 | 136 | 0.0 (0.0%) | 2,895 |
| 26 Apr 2005 | INR | 680 | 680 | 675 | 680 | 136 | -4.9 (-0.72%) | 1,350 |
| 25 Apr 2005 | INR | 680 | 690 | 670 | 684.9 | 136.98 | -5.1 (-0.74%) | 6,120 |
| 22 Apr 2005 | INR | 665 | 690 | 665 | 690 | 138 | +50.5 (+7.90%) | 3,630 |
| 21 Apr 2005 | INR | 692 | 709 | 621 | 639.5 | 127.9 | -22.5 (-3.40%) | 4,795 |
| 20 Apr 2005 | INR | 650 | 662 | 646 | 662 | 132.4 | -16.4 (-2.42%) | 51,130 |
| 19 Apr 2005 | INR | 665 | 680 | 660 | 678.4 | 135.68 | +6.6 (+0.98%) | 6,240 |
| 18 Apr 2005 | INR | 614.15 | 671.8 | 610 | 671.8 | 134.36 | +17.7 (+2.71%) | 5,170 |
| 15 Apr 2005 | INR | 620 | 665 | 620 | 654.1 | 130.82 | +21.45 (+3.39%) | 92,090 |
| 14 Apr 2005 | INR | 0 | 0 | 0 | 632.65 | 126.53 | 0.0 (0.0%) | 0 |
| 13 Apr 2005 | INR | 628 | 637 | 611.5 | 632.65 | 126.53 | +16.75 (+2.72%) | 1,995 |
| 12 Apr 2005 | INR | 630 | 632.05 | 610 | 615.9 | 123.18 | -8.15 (-1.31%) | 2,710 |
| 11 Apr 2005 | INR | 632 | 632 | 622.05 | 624.05 | 124.81 | -18.1 (-2.82%) | 280 |
| 8 Apr 2005 | INR | 630 | 648.15 | 625 | 642.15 | 128.43 | -6 (-0.93%) | 76,415 |
| 7 Apr 2005 | INR | 679.9 | 679.9 | 637.05 | 648.15 | 129.63 | +3.35 (+0.52%) | 350 |
| 6 Apr 2005 | INR | 660 | 660 | 635 | 644.8 | 128.96 | +3.7 (+0.58%) | 9,565 |
| 5 Apr 2005 | INR | 640.05 | 655 | 636 | 641.1 | 128.22 | -33.15 (-4.92%) | 2,980 |
| 4 Apr 2005 | INR | 654.9 | 679.8 | 654.9 | 674.25 | 134.85 | +27.5 (+4.25%) | 4,810 |
| 1 Apr 2005 | INR | 595 | 648 | 595 | 646.75 | 129.35 | +8.65 (+1.36%) | 3,550 |
| 31 Mar 2005 | INR | 612 | 645 | 603 | 638.1 | 127.62 | +33.75 (+5.58%) | 5,080 |
| 30 Mar 2005 | INR | 700 | 700 | 590 | 604.35 | 120.87 | -0.85 (-0.14%) | 28,615 |
| 29 Mar 2005 | INR | 600 | 614.95 | 590 | 605.2 | 121.04 | +1.1 (+0.18%) | 100,675 |
| 28 Mar 2005 | INR | 605 | 609.95 | 600 | 604.1 | 120.82 | +14.35 (+2.43%) | 54,085 |
| 25 Mar 2005 | INR | 0 | 0 | 0 | 589.75 | 117.95 | 0.0 (0.0%) | 0 |
