| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2005 | INR | 235.4 | 239 | 232.5 | 232.6 | 232.6 | -1.65 (-0.70%) | 68,388 |
| 18 May 2005 | INR | 235 | 235.85 | 230 | 234.25 | 234.25 | +0.75 (+0.32%) | 53,001 |
| 17 May 2005 | INR | 242.7 | 247.4 | 232.25 | 233.5 | 233.5 | -7.9 (-3.27%) | 194,238 |
| 16 May 2005 | INR | 229.8 | 244.8 | 229.8 | 241.4 | 241.4 | +13.4 (+5.88%) | 578,050 |
| 13 May 2005 | INR | 229 | 231.3 | 226.6 | 228 | 228 | -0.3 (-0.13%) | 61,689 |
| 12 May 2005 | INR | 232 | 233.7 | 228 | 228.3 | 228.3 | -1.7 (-0.74%) | 58,756 |
| 11 May 2005 | INR | 233.95 | 233.95 | 230 | 230 | 230 | -2.5 (-1.08%) | 48,124 |
| 10 May 2005 | INR | 234.4 | 239.45 | 230 | 232.5 | 232.5 | -0.25 (-0.11%) | 366,575 |
| 9 May 2005 | INR | 234 | 236.45 | 231.2 | 232.75 | 232.75 | -1.7 (-0.73%) | 65,934 |
| 6 May 2005 | INR | 236 | 237.5 | 232 | 234.45 | 234.45 | -1.55 (-0.66%) | 91,707 |
| 5 May 2005 | INR | 235.45 | 243 | 234.5 | 236 | 236 | +4.05 (+1.75%) | 238,887 |
| 4 May 2005 | INR | 233 | 238 | 231 | 231.95 | 231.95 | -0.05 (-0.02%) | 106,636 |
| 3 May 2005 | INR | 231 | 238.5 | 228 | 232 | 232 | +1.7 (+0.74%) | 139,098 |
| 2 May 2005 | INR | 228.95 | 232 | 226.05 | 230.3 | 230.3 | +4.05 (+1.79%) | 100,349 |
| 29 Apr 2005 | INR | 220 | 233.15 | 220 | 226.25 | 226.25 | -4.75 (-2.06%) | 232,736 |
| 28 Apr 2005 | INR | 235 | 235 | 229 | 231 | 231 | -3.45 (-1.47%) | 59,729 |
| 27 Apr 2005 | INR | 228 | 237 | 216.15 | 234.45 | 234.45 | +6 (+2.63%) | 377,679 |
| 26 Apr 2005 | INR | 235.7 | 238 | 225 | 228.45 | 228.45 | -5.55 (-2.37%) | 125,388 |
| 25 Apr 2005 | INR | 237.5 | 238.8 | 233.45 | 234 | 234 | -3.05 (-1.29%) | 83,630 |
| 22 Apr 2005 | INR | 241 | 242.4 | 235.9 | 237.05 | 237.05 | 0.0 (0.0%) | 154,884 |
| 21 Apr 2005 | INR | 238.95 | 241.5 | 235 | 237.05 | 237.05 | -2.15 (-0.90%) | 152,569 |
| 20 Apr 2005 | INR | 234.4 | 241.9 | 233.15 | 239.2 | 239.2 | +8.8 (+3.82%) | 212,513 |
| 19 Apr 2005 | INR | 243.8 | 250.4 | 230.15 | 230.4 | 230.4 | -9.1 (-3.80%) | 438,011 |
| 18 Apr 2005 | INR | 226 | 243.85 | 226 | 239.5 | 239.5 | +3.5 (+1.48%) | 238,585 |
| 15 Apr 2005 | INR | 248.95 | 248.95 | 235.1 | 236 | 236 | -13.75 (-5.51%) | 314,187 |
| 13 Apr 2005 | INR | 247 | 255 | 242.5 | 249.75 | 249.75 | +4.75 (+1.94%) | 655,617 |
| 12 Apr 2005 | INR | 242 | 249.9 | 242 | 245 | 245 | +4.9 (+2.04%) | 398,992 |
| 11 Apr 2005 | INR | 231.9 | 241 | 223.6 | 240.1 | 240.1 | +10.1 (+4.39%) | 308,810 |
| 8 Apr 2005 | INR | 239.8 | 239.8 | 228.1 | 230 | 230 | -8 (-3.36%) | 157,705 |
| 7 Apr 2005 | INR | 245 | 245 | 236.5 | 238 | 238 | -4 (-1.65%) | 168,150 |
