| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2005 | INR | 72 | 73.45 | 71.15 | 71.8 | 7.18 | +0.4 (+0.56%) | 10,603 |
| 5 May 2005 | INR | 71.6 | 73.1 | 71.1 | 71.4 | 7.14 | +0.35 (+0.49%) | 18,937 |
| 4 May 2005 | INR | 71.5 | 72.5 | 70.5 | 71.05 | 7.105 | +2.8 (+4.10%) | 15,503 |
| 3 May 2005 | INR | 70 | 72.4 | 68.15 | 68.25 | 6.825 | -0.65 (-0.94%) | 8,434 |
| 2 May 2005 | INR | 71.3 | 73 | 68.1 | 68.9 | 6.89 | -1.4 (-1.99%) | 23,029 |
| 29 Apr 2005 | INR | 74.95 | 76 | 69.3 | 70.3 | 7.03 | -3.35 (-4.55%) | 21,882 |
| 28 Apr 2005 | INR | 72.2 | 75 | 72.2 | 73.65 | 7.365 | +0.6 (+0.82%) | 22,545 |
| 27 Apr 2005 | INR | 71.5 | 77.25 | 71.5 | 73.05 | 7.305 | +2.8 (+3.99%) | 57,593 |
| 26 Apr 2005 | INR | 65.65 | 71.3 | 65.65 | 70.25 | 7.025 | +5.4 (+8.33%) | 45,449 |
| 25 Apr 2005 | INR | 61 | 65.5 | 60.15 | 64.85 | 6.485 | +1.35 (+2.13%) | 7,654 |
| 22 Apr 2005 | INR | 63 | 64.5 | 63 | 63.5 | 6.35 | +0.75 (+1.20%) | 5,006 |
| 21 Apr 2005 | INR | 62 | 64 | 62 | 62.75 | 6.275 | +0.75 (+1.21%) | 4,687 |
| 20 Apr 2005 | INR | 61.95 | 62.7 | 59.7 | 62 | 6.2 | -0.65 (-1.04%) | 14,973 |
| 19 Apr 2005 | INR | 62.95 | 65 | 62 | 62.65 | 6.265 | +1.9 (+3.13%) | 22,938 |
| 18 Apr 2005 | INR | 61.9 | 62.25 | 59 | 60.75 | 6.075 | -2.1 (-3.34%) | 12,405 |
| 15 Apr 2005 | INR | 67.4 | 67.4 | 62.15 | 62.85 | 6.285 | -3.75 (-5.63%) | 18,559 |
| 14 Apr 2005 | INR | 0 | 0 | 0 | 66.6 | 6.66 | 0.0 (0.0%) | 0 |
| 13 Apr 2005 | INR | 69.75 | 70 | 66.25 | 66.6 | 6.66 | -2.65 (-3.83%) | 5,200 |
| 12 Apr 2005 | INR | 69.5 | 72 | 68.15 | 69.25 | 6.925 | +1.35 (+1.99%) | 18,681 |
| 11 Apr 2005 | INR | 69.3 | 71.25 | 65.9 | 67.9 | 6.79 | -0.75 (-1.09%) | 18,485 |
| 8 Apr 2005 | INR | 72.3 | 72.3 | 67.75 | 68.65 | 6.865 | -0.3 (-0.44%) | 14,883 |
| 7 Apr 2005 | INR | 73.35 | 73.35 | 68.75 | 68.95 | 6.895 | -0.95 (-1.36%) | 14,176 |
| 6 Apr 2005 | INR | 69.9 | 69.9 | 66.5 | 69.9 | 6.99 | +3.3 (+4.95%) | 14,175 |
| 5 Apr 2005 | INR | 67.05 | 67.05 | 65 | 66.6 | 6.66 | +2.7 (+4.23%) | 28,248 |
| 4 Apr 2005 | INR | 65.5 | 65.5 | 62.5 | 63.9 | 6.39 | +1.5 (+2.40%) | 37,050 |
| 1 Apr 2005 | INR | 62.2 | 62.4 | 61 | 62.4 | 6.24 | +2.95 (+4.96%) | 8,035 |
| 31 Mar 2005 | INR | 59.45 | 59.45 | 59.45 | 59.45 | 5.945 | +2.8 (+4.94%) | 2,030 |
| 30 Mar 2005 | INR | 54 | 57.45 | 54 | 56.65 | 5.665 | +1.9 (+3.47%) | 18,800 |
| 29 Mar 2005 | INR | 57.7 | 58 | 54.75 | 54.75 | 5.475 | -2.85 (-4.95%) | 48,190 |
| 28 Mar 2005 | INR | 57.35 | 58 | 55.3 | 57.6 | 5.76 | -0.55 (-0.95%) | 5,300 |
