| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 May 2005 | INR | 402.1 | 409 | 402.1 | 406.5 | 406.5 | +3.4 (+0.84%) | 24,367 |
| 4 May 2005 | INR | 402 | 404.95 | 401.05 | 403.1 | 403.1 | +2.45 (+0.61%) | 24,239 |
| 3 May 2005 | INR | 396 | 402.8 | 394.1 | 400.65 | 400.65 | +7.2 (+1.83%) | 37,177 |
| 2 May 2005 | INR | 404.7 | 404.7 | 392 | 393.45 | 393.45 | -5.9 (-1.48%) | 50,152 |
| 29 Apr 2005 | INR | 404.9 | 406 | 397.05 | 399.35 | 399.35 | -3.75 (-0.93%) | 47,516 |
| 28 Apr 2005 | INR | 404 | 408 | 401 | 403.1 | 403.1 | -1.55 (-0.38%) | 30,977 |
| 27 Apr 2005 | INR | 407 | 409.7 | 403 | 404.65 | 404.65 | -3.55 (-0.87%) | 33,996 |
| 26 Apr 2005 | INR | 407.15 | 413.5 | 406.1 | 408.2 | 408.2 | -1.4 (-0.34%) | 22,043 |
| 25 Apr 2005 | INR | 411.9 | 413.9 | 407 | 409.6 | 409.6 | -1.65 (-0.40%) | 50,027 |
| 22 Apr 2005 | INR | 416 | 419.9 | 410 | 411.25 | 411.25 | -1.9 (-0.46%) | 36,345 |
| 21 Apr 2005 | INR | 410 | 421.15 | 403.3 | 413.15 | 413.15 | +4.05 (+0.99%) | 98,216 |
| 20 Apr 2005 | INR | 409 | 421 | 395 | 409.1 | 409.1 | -4.3 (-1.04%) | 288,225 |
| 19 Apr 2005 | INR | 415 | 426 | 411 | 413.4 | 413.4 | -0.1 (-0.02%) | 47,057 |
| 18 Apr 2005 | INR | 410 | 417 | 407 | 413.5 | 413.5 | +1.65 (+0.40%) | 48,898 |
| 15 Apr 2005 | INR | 425 | 427.8 | 410 | 411.85 | 411.85 | -8.35 (-1.99%) | 37,981 |
| 14 Apr 2005 | INR | 0 | 0 | 0 | 420.2 | 420.2 | 0.0 (0.0%) | 0 |
| 13 Apr 2005 | INR | 425 | 425.5 | 419.25 | 420.2 | 420.2 | -2.25 (-0.53%) | 17,841 |
| 12 Apr 2005 | INR | 419 | 424.8 | 417.5 | 422.45 | 422.45 | +4.65 (+1.11%) | 28,112 |
| 11 Apr 2005 | INR | 427 | 428.65 | 416 | 417.8 | 417.8 | -6.5 (-1.53%) | 31,541 |
| 8 Apr 2005 | INR | 434 | 437.4 | 421.5 | 424.3 | 424.3 | -8.8 (-2.03%) | 35,153 |
| 7 Apr 2005 | INR | 433.85 | 443.9 | 430.1 | 433.1 | 433.1 | +0.35 (+0.08%) | 45,383 |
| 6 Apr 2005 | INR | 433.75 | 436.4 | 431.15 | 432.75 | 432.75 | +1.3 (+0.30%) | 30,972 |
| 5 Apr 2005 | INR | 443 | 447.9 | 430.5 | 431.45 | 431.45 | -12.2 (-2.75%) | 67,874 |
| 4 Apr 2005 | INR | 441.9 | 455 | 432 | 443.65 | 443.65 | +7.6 (+1.74%) | 129,433 |
| 1 Apr 2005 | INR | 412.9 | 440 | 412.9 | 436.05 | 436.05 | +27.85 (+6.82%) | 140,933 |
| 31 Mar 2005 | INR | 408 | 412 | 406.5 | 408.2 | 408.2 | +4.4 (+1.09%) | 63,085 |
| 30 Mar 2005 | INR | 400 | 413.25 | 400 | 403.8 | 403.8 | +4.8 (+1.20%) | 122,187 |
| 29 Mar 2005 | INR | 416.5 | 416.5 | 395.25 | 399 | 399 | -19 (-4.55%) | 120,744 |
| 28 Mar 2005 | INR | 427.05 | 427.05 | 416.35 | 418 | 418 | -0.2 (-0.05%) | 72,349 |
| 25 Mar 2005 | INR | 0 | 0 | 0 | 418.2 | 418.2 | 0.0 (0.0%) | 0 |
