| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2005 | INR | 2,640 | 2,647.2 | 2,568 | 2,602.8 | 1,301.4 | -32 (-1.21%) | 34,955 |
| 19 May 2005 | INR | 2,533.6 | 2,659.2 | 2,533.6 | 2,634.8 | 1,317.4 | +173.2 (+7.04%) | 53,277 |
| 18 May 2005 | INR | 2,461.6 | 2,461.6 | 2,461.6 | 2,461.6 | 1,230.8 | -68.4 (-2.70%) | 0 |
| 17 May 2005 | INR | 2,624 | 2,655.2 | 2,513.2 | 2,530 | 1,265 | -86 (-3.29%) | 36,187 |
| 16 May 2005 | INR | 2,600 | 2,680 | 2,592.4 | 2,616 | 1,308 | +35.2 (+1.36%) | 90,462 |
| 13 May 2005 | INR | 2,559.2 | 2,724 | 2,512 | 2,580.8 | 1,290.4 | +40 (+1.57%) | 121,365 |
| 12 May 2005 | INR | 2,512 | 2,560 | 2,496.8 | 2,540.8 | 1,270.4 | +24 (+0.95%) | 28,190 |
| 11 May 2005 | INR | 2,560.8 | 2,620 | 2,492.8 | 2,516.8 | 1,258.4 | -25.2 (-0.99%) | 75,695 |
| 10 May 2005 | INR | 2,444 | 2,595.2 | 2,418.4 | 2,542 | 1,271 | +116.4 (+4.80%) | 196,742 |
| 9 May 2005 | INR | 2,480 | 2,480 | 2,408 | 2,425.6 | 1,212.8 | -28.8 (-1.17%) | 43,453 |
| 6 May 2005 | INR | 2,416.8 | 2,499.2 | 2,416 | 2,454.4 | 1,227.2 | +30.4 (+1.25%) | 24,232 |
| 5 May 2005 | INR | 2,424.8 | 2,456 | 2,416 | 2,424 | 1,212 | +13.6 (+0.56%) | 10,756 |
| 4 May 2005 | INR | 2,376.8 | 2,416 | 2,376.8 | 2,410.4 | 1,205.2 | +27.6 (+1.16%) | 6,530 |
| 3 May 2005 | INR | 2,376 | 2,414.8 | 2,352 | 2,382.8 | 1,191.4 | +32.4 (+1.38%) | 18,923 |
| 2 May 2005 | INR | 2,416 | 2,416 | 2,336 | 2,350.4 | 1,175.2 | -37.2 (-1.56%) | 13,229 |
| 29 Apr 2005 | INR | 2,411.6 | 2,411.6 | 2,376 | 2,387.6 | 1,193.8 | -14.4 (-0.60%) | 11,711 |
| 28 Apr 2005 | INR | 2,432 | 2,441.2 | 2,393.2 | 2,402 | 1,201 | -31.2 (-1.28%) | 6,728 |
| 27 Apr 2005 | INR | 2,446.8 | 2,452 | 2,392 | 2,433.2 | 1,216.6 | -0.4 (-0.02%) | 12,039 |
| 26 Apr 2005 | INR | 2,520 | 2,520 | 2,409.6 | 2,433.6 | 1,216.8 | -34 (-1.38%) | 9,838 |
| 25 Apr 2005 | INR | 2,480.4 | 2,516 | 2,456 | 2,467.6 | 1,233.8 | -31.2 (-1.25%) | 17,171 |
| 22 Apr 2005 | INR | 2,462.4 | 2,519.2 | 2,440 | 2,498.8 | 1,249.4 | +64.4 (+2.65%) | 39,104 |
| 21 Apr 2005 | INR | 2,383.2 | 2,476 | 2,360.8 | 2,434.4 | 1,217.2 | +72.8 (+3.08%) | 89,450 |
| 20 Apr 2005 | INR | 2,427.2 | 2,432 | 2,328 | 2,361.6 | 1,180.8 | -52.4 (-2.17%) | 18,482 |
| 19 Apr 2005 | INR | 2,416 | 2,462.4 | 2,392 | 2,414 | 1,207 | -2 (-0.08%) | 18,048 |
| 18 Apr 2005 | INR | 2,400 | 2,432 | 2,320 | 2,416 | 1,208 | +39.6 (+1.67%) | 14,344 |
| 15 Apr 2005 | INR | 2,424 | 2,431.2 | 2,360.4 | 2,376.4 | 1,188.2 | -85.2 (-3.46%) | 22,045 |
| 13 Apr 2005 | INR | 2,472 | 2,552.4 | 2,448.4 | 2,461.6 | 1,230.8 | -5.2 (-0.21%) | 22,569 |
| 12 Apr 2005 | INR | 2,484 | 2,515.2 | 2,457.2 | 2,466.8 | 1,233.4 | -52.8 (-2.10%) | 11,321 |
| 11 Apr 2005 | INR | 2,519.6 | 2,519.6 | 2,519.6 | 2,519.6 | 1,259.8 | +44.8 (+1.81%) | 0 |
| 8 Apr 2005 | INR | 2,560 | 2,561.6 | 2,460.8 | 2,474.8 | 1,237.4 | -58.8 (-2.32%) | 22,668 |
