| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 May 2005 | INR | 366 | 373 | 365.3 | 370 | 370 | -9.85 (-2.59%) | 4,275 |
| 4 May 2005 | INR | 364 | 379.85 | 361.5 | 379.85 | 379.85 | +17.05 (+4.70%) | 4,435 |
| 3 May 2005 | INR | 370 | 370 | 362.8 | 362.8 | 362.8 | -3.65 (-1.00%) | 750 |
| 2 May 2005 | INR | 368 | 368 | 360.05 | 366.45 | 366.45 | -3.55 (-0.96%) | 892 |
| 29 Apr 2005 | INR | 376 | 378 | 362.05 | 370 | 370 | -7 (-1.86%) | 4,715 |
| 28 Apr 2005 | INR | 358 | 385 | 358 | 377 | 377 | +16.95 (+4.71%) | 7,696 |
| 27 Apr 2005 | INR | 360 | 366.85 | 355 | 360.05 | 360.05 | -8.8 (-2.39%) | 3,251 |
| 26 Apr 2005 | INR | 349 | 368.95 | 349 | 368.85 | 368.85 | +10.9 (+3.05%) | 5,724 |
| 25 Apr 2005 | INR | 359.5 | 362 | 351 | 357.95 | 357.95 | -0.15 (-0.04%) | 3,138 |
| 22 Apr 2005 | INR | 348 | 360 | 344.8 | 358.1 | 358.1 | +12.55 (+3.63%) | 51,333 |
| 21 Apr 2005 | INR | 344.25 | 349.5 | 344.25 | 345.55 | 345.55 | +0.55 (+0.16%) | 503 |
| 20 Apr 2005 | INR | 342 | 345 | 340.15 | 345 | 345 | 0.0 (0.0%) | 1,180 |
| 19 Apr 2005 | INR | 336.1 | 345 | 336.05 | 345 | 345 | +5 (+1.47%) | 3,950 |
| 18 Apr 2005 | INR | 330 | 340 | 329.5 | 340 | 340 | -0.15 (-0.04%) | 1,959 |
| 15 Apr 2005 | INR | 340.15 | 345 | 338 | 340.15 | 340.15 | -12.1 (-3.44%) | 965 |
| 14 Apr 2005 | INR | 0 | 0 | 0 | 352.25 | 352.25 | 0.0 (0.0%) | 0 |
| 13 Apr 2005 | INR | 342 | 359 | 340.5 | 352.25 | 352.25 | +12.5 (+3.68%) | 93,195 |
| 12 Apr 2005 | INR | 338.2 | 339.75 | 335 | 339.75 | 339.75 | +5.6 (+1.68%) | 835 |
| 11 Apr 2005 | INR | 366 | 367 | 309.1 | 334.15 | 334.15 | -5.5 (-1.62%) | 1,835 |
| 8 Apr 2005 | INR | 334.4 | 341 | 332.5 | 339.65 | 339.65 | -0.65 (-0.19%) | 2,774 |
| 7 Apr 2005 | INR | 335 | 347.9 | 335 | 340.3 | 340.3 | +8.15 (+2.45%) | 3,324 |
| 6 Apr 2005 | INR | 334 | 335 | 330.1 | 332.15 | 332.15 | -9.7 (-2.84%) | 212 |
| 5 Apr 2005 | INR | 345 | 345 | 334 | 341.85 | 341.85 | -1.8 (-0.52%) | 2,845 |
| 4 Apr 2005 | INR | 350 | 350 | 337 | 343.65 | 343.65 | +8.85 (+2.64%) | 2,529 |
| 1 Apr 2005 | INR | 344 | 344 | 333 | 334.8 | 334.8 | -4.2 (-1.24%) | 930 |
| 31 Mar 2005 | INR | 326 | 341 | 326 | 339 | 339 | +12.95 (+3.97%) | 13,305 |
| 30 Mar 2005 | INR | 291.2 | 329.8 | 291.2 | 326.05 | 326.05 | +6.05 (+1.89%) | 3,759 |
| 29 Mar 2005 | INR | 316 | 330 | 311.05 | 320 | 320 | +4.9 (+1.56%) | 4,676 |
| 28 Mar 2005 | INR | 320 | 320 | 313.05 | 315.1 | 315.1 | +5.35 (+1.73%) | 501 |
| 25 Mar 2005 | INR | 0 | 0 | 0 | 309.75 | 309.75 | 0.0 (0.0%) | 0 |
