| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 May 2005 | INR | 81 | 82.5 | 78.5 | 79 | 79 | -0.55 (-0.69%) | 2,556 |
| 11 May 2005 | INR | 79 | 81.9 | 79 | 79.55 | 79.55 | +1.7 (+2.18%) | 7,755 |
| 10 May 2005 | INR | 75.5 | 84 | 75.1 | 77.85 | 77.85 | +1.1 (+1.43%) | 8,025 |
| 9 May 2005 | INR | 70.35 | 77 | 70.3 | 76.75 | 76.75 | +6.7 (+9.56%) | 3,756 |
| 6 May 2005 | INR | 72.8 | 73 | 70.05 | 70.05 | 70.05 | -2.95 (-4.04%) | 2,545 |
| 5 May 2005 | INR | 73.1 | 73.5 | 70 | 73 | 73 | +3 (+4.29%) | 2,750 |
| 4 May 2005 | INR | 73.9 | 74.6 | 70 | 70 | 70 | -1.5 (-2.10%) | 1,930 |
| 3 May 2005 | INR | 72.3 | 75.9 | 71.5 | 71.5 | 71.5 | -1 (-1.38%) | 2,580 |
| 2 May 2005 | INR | 75.8 | 82.8 | 72 | 72.5 | 72.5 | +2.9 (+4.17%) | 5,682 |
| 29 Apr 2005 | INR | 65 | 72 | 65 | 69.6 | 69.6 | -0.4 (-0.57%) | 2,289 |
| 28 Apr 2005 | INR | 71.5 | 73 | 69 | 70 | 70 | -1.75 (-2.44%) | 4,923 |
| 27 Apr 2005 | INR | 72.5 | 72.5 | 68 | 71.75 | 71.75 | +7 (+10.81%) | 6,005 |
| 26 Apr 2005 | INR | 64 | 65 | 63.35 | 64.75 | 64.75 | +1.4 (+2.21%) | 1,090 |
| 25 Apr 2005 | INR | 60.65 | 63.35 | 60.65 | 63.35 | 63.35 | +3.05 (+5.06%) | 1,243 |
| 22 Apr 2005 | INR | 60.2 | 61 | 60.2 | 60.3 | 60.3 | +0.05 (+0.08%) | 1,650 |
| 21 Apr 2005 | INR | 58.4 | 61 | 58.4 | 60.25 | 60.25 | +1.3 (+2.21%) | 1,425 |
| 20 Apr 2005 | INR | 59 | 61 | 58.95 | 58.95 | 58.95 | +0.55 (+0.94%) | 1,624 |
| 19 Apr 2005 | INR | 59.3 | 59.6 | 55.1 | 58.4 | 58.4 | -1.8 (-2.99%) | 2,202 |
| 18 Apr 2005 | INR | 61 | 61 | 58 | 60.2 | 60.2 | -1.05 (-1.71%) | 1,860 |
| 15 Apr 2005 | INR | 60.4 | 62.25 | 57.5 | 61.25 | 61.25 | +3.6 (+6.24%) | 1,540 |
| 14 Apr 2005 | INR | 0 | 0 | 0 | 57.65 | 57.65 | 0.0 (0.0%) | 0 |
| 13 Apr 2005 | INR | 57.55 | 57.65 | 57.55 | 57.65 | 57.65 | -0.85 (-1.45%) | 100 |
| 12 Apr 2005 | INR | 54.25 | 58.6 | 54.25 | 58.5 | 58.5 | -1.5 (-2.50%) | 1,350 |
| 11 Apr 2005 | INR | 64 | 64 | 58.5 | 60 | 60 | +1 (+1.69%) | 875 |
| 8 Apr 2005 | INR | 56.05 | 59.9 | 56 | 59 | 59 | +1.9 (+3.33%) | 1,050 |
| 7 Apr 2005 | INR | 55 | 60.1 | 55 | 57.1 | 57.1 | +2.45 (+4.48%) | 2,451 |
| 6 Apr 2005 | INR | 52.2 | 54.65 | 52.2 | 54.65 | 54.65 | -2.35 (-4.12%) | 250 |
| 5 Apr 2005 | INR | 59.9 | 59.9 | 56.35 | 57 | 57 | -4.4 (-7.17%) | 200 |
| 4 Apr 2005 | INR | 58 | 61.75 | 54.05 | 61.4 | 61.4 | +2.65 (+4.51%) | 1,050 |
| 1 Apr 2005 | INR | 50 | 58.75 | 50 | 58.75 | 58.75 | +3.65 (+6.62%) | 75 |
