| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 May 2005 | INR | 156.25 | 159.9 | 156.25 | 158.5 | 317 | +1.75 (+1.12%) | 38,742 |
| 11 May 2005 | INR | 160.55 | 163.5 | 155.075 | 156.75 | 313.5 | -2.175 (-1.37%) | 99,403 |
| 10 May 2005 | INR | 153.2 | 162.2 | 151.5 | 158.925 | 317.85 | +7.2 (+4.75%) | 369,406 |
| 9 May 2005 | INR | 157 | 157 | 150.075 | 151.725 | 303.45 | -1.525 (-1.00%) | 182,567 |
| 6 May 2005 | INR | 151.05 | 156.25 | 150.75 | 153.25 | 306.5 | +2.025 (+1.34%) | 27,005 |
| 5 May 2005 | INR | 151.9 | 153.1 | 150.8 | 151.225 | 302.45 | +0.925 (+0.62%) | 12,157 |
| 4 May 2005 | INR | 148.525 | 150.5 | 148.525 | 150.3 | 300.6 | +1.8 (+1.21%) | 9,122 |
| 3 May 2005 | INR | 148.2 | 150.5 | 147.25 | 148.5 | 297 | +1.4 (+0.95%) | 14,417 |
| 2 May 2005 | INR | 151.2 | 151.2 | 146.5 | 147.1 | 294.2 | -2.25 (-1.51%) | 9,915 |
| 29 Apr 2005 | INR | 150.9 | 150.9 | 148.55 | 149.35 | 298.7 | -0.55 (-0.37%) | 10,654 |
| 28 Apr 2005 | INR | 155 | 155.5 | 149.05 | 149.9 | 299.8 | -1.6 (-1.06%) | 6,711 |
| 27 Apr 2005 | INR | 152.125 | 152.9 | 149.5 | 151.5 | 303 | -0.75 (-0.49%) | 13,565 |
| 26 Apr 2005 | INR | 155.5 | 156.9 | 151.15 | 152.25 | 304.5 | -2.225 (-1.44%) | 12,213 |
| 25 Apr 2005 | INR | 157.75 | 157.75 | 150.025 | 154.475 | 308.95 | -1.625 (-1.04%) | 30,706 |
| 22 Apr 2005 | INR | 155.5 | 157.5 | 152.975 | 156.1 | 312.2 | +4.55 (+3.00%) | 44,949 |
| 21 Apr 2005 | INR | 150 | 154.95 | 148.05 | 151.55 | 303.1 | +3.975 (+2.69%) | 92,404 |
| 20 Apr 2005 | INR | 152.5 | 154 | 145.4 | 147.575 | 295.15 | -2.6 (-1.73%) | 20,758 |
| 19 Apr 2005 | INR | 153 | 153.4 | 149.025 | 150.175 | 300.35 | -0.525 (-0.35%) | 13,771 |
| 18 Apr 2005 | INR | 147 | 152 | 145.05 | 150.7 | 301.4 | +1.875 (+1.26%) | 13,380 |
| 15 Apr 2005 | INR | 152.45 | 152.45 | 145.05 | 148.825 | 297.65 | -4.65 (-3.03%) | 14,767 |
| 14 Apr 2005 | INR | 0 | 0 | 0 | 153.475 | 306.95 | 0.0 (0.0%) | 0 |
| 13 Apr 2005 | INR | 156 | 159 | 152.525 | 153.475 | 306.95 | -0.675 (-0.44%) | 22,467 |
| 12 Apr 2005 | INR | 155 | 156.5 | 153.675 | 154.15 | 308.3 | -0.775 (-0.50%) | 12,849 |
| 11 Apr 2005 | INR | 154 | 158 | 151.625 | 154.925 | 309.85 | +0.125 (+0.08%) | 22,846 |
| 8 Apr 2005 | INR | 159.9 | 160.4 | 154.1 | 154.8 | 309.6 | -3.925 (-2.47%) | 24,642 |
| 7 Apr 2005 | INR | 159.9 | 164.5 | 155.5 | 158.725 | 317.45 | -0.225 (-0.14%) | 84,736 |
| 6 Apr 2005 | INR | 159 | 163.375 | 158.5 | 158.95 | 317.9 | +0.225 (+0.14%) | 79,721 |
| 5 Apr 2005 | INR | 160.5 | 164 | 157.5 | 158.725 | 317.45 | -0.85 (-0.53%) | 22,238 |
| 4 Apr 2005 | INR | 157.5 | 161.7 | 154.15 | 159.575 | 319.15 | +2.15 (+1.37%) | 30,709 |
| 1 Apr 2005 | INR | 154.5 | 158.5 | 151.025 | 157.425 | 314.85 | +3.925 (+2.56%) | 26,009 |
