| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2005 | INR | 334.9 | 335.15 | 323.3 | 325.45 | 32.545 | -6.75 (-2.03%) | 40,605 |
| 19 May 2005 | INR | 345.5 | 345.5 | 329 | 332.2 | 33.22 | -5.6 (-1.66%) | 146,212 |
| 18 May 2005 | INR | 343.8 | 343.8 | 334 | 337.8 | 33.78 | -1.4 (-0.41%) | 63,254 |
| 17 May 2005 | INR | 342 | 344 | 338 | 339.2 | 33.92 | -0.4 (-0.12%) | 67,311 |
| 16 May 2005 | INR | 342 | 346.6 | 336 | 339.6 | 33.96 | +2.2 (+0.65%) | 71,230 |
| 13 May 2005 | INR | 337 | 341 | 327.6 | 337.4 | 33.74 | +4.2 (+1.26%) | 76,305 |
| 12 May 2005 | INR | 340 | 340 | 328.5 | 333.2 | 33.32 | +4.3 (+1.31%) | 62,462 |
| 11 May 2005 | INR | 334 | 335.9 | 327.5 | 328.9 | 32.89 | -8.45 (-2.50%) | 152,979 |
| 10 May 2005 | INR | 335.8 | 341.1 | 329.35 | 337.35 | 33.735 | +5.25 (+1.58%) | 179,518 |
| 9 May 2005 | INR | 332 | 335 | 326.6 | 332.1 | 33.21 | +5.5 (+1.68%) | 116,358 |
| 6 May 2005 | INR | 329 | 329.85 | 318.9 | 326.6 | 32.66 | -0.6 (-0.18%) | 154,624 |
| 5 May 2005 | INR | 318.9 | 344 | 316.5 | 327.2 | 32.72 | +10.5 (+3.32%) | 392,426 |
| 4 May 2005 | INR | 319.7 | 319.7 | 313.2 | 316.7 | 31.67 | +4.6 (+1.47%) | 98,147 |
| 3 May 2005 | INR | 309.5 | 317.45 | 309.5 | 312.1 | 31.21 | +1.05 (+0.34%) | 146,934 |
| 2 May 2005 | INR | 328.75 | 328.75 | 304.25 | 311.05 | 31.105 | -4.9 (-1.55%) | 143,941 |
| 29 Apr 2005 | INR | 328.75 | 328.75 | 313.35 | 315.95 | 31.595 | -11.9 (-3.63%) | 138,621 |
| 28 Apr 2005 | INR | 337 | 337 | 324.1 | 327.85 | 32.785 | -5.45 (-1.64%) | 149,931 |
| 27 Apr 2005 | INR | 348.8 | 348.8 | 331 | 333.3 | 33.33 | -11.95 (-3.46%) | 89,046 |
| 26 Apr 2005 | INR | 353.75 | 353.75 | 343 | 345.25 | 34.525 | -5.4 (-1.54%) | 81,292 |
| 25 Apr 2005 | INR | 358 | 360 | 349.6 | 350.65 | 35.065 | -7.35 (-2.05%) | 89,882 |
| 22 Apr 2005 | INR | 368 | 368 | 355 | 358 | 35.8 | -2.1 (-0.58%) | 77,452 |
| 21 Apr 2005 | INR | 355 | 362.1 | 350.55 | 360.1 | 36.01 | +5.1 (+1.44%) | 109,819 |
| 20 Apr 2005 | INR | 345.25 | 357.45 | 345.25 | 355 | 35.5 | +9.75 (+2.82%) | 187,460 |
| 19 Apr 2005 | INR | 360 | 369 | 341.15 | 345.25 | 34.525 | -12.9 (-3.60%) | 257,813 |
| 18 Apr 2005 | INR | 365 | 365 | 344 | 358.15 | 35.815 | +4.35 (+1.23%) | 421,682 |
| 15 Apr 2005 | INR | 369.9 | 369.9 | 351.1 | 353.8 | 35.38 | -12.95 (-3.53%) | 102,531 |
| 14 Apr 2005 | INR | 0 | 0 | 0 | 366.75 | 36.675 | 0.0 (0.0%) | 0 |
| 13 Apr 2005 | INR | 371 | 374.7 | 362.5 | 366.75 | 36.675 | -1.7 (-0.46%) | 95,526 |
| 12 Apr 2005 | INR | 364.75 | 369.8 | 360.95 | 368.45 | 36.845 | +7 (+1.94%) | 104,041 |
| 11 Apr 2005 | INR | 379 | 379 | 357 | 361.45 | 36.145 | -0.4 (-0.11%) | 166,816 |
