| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 May 2005 | INR | 181.5 | 192.8 | 180.6 | 180.6 | 180.6 | +0.5 (+0.28%) | 47,928 |
| 4 May 2005 | INR | 177 | 181.35 | 175 | 180.1 | 180.1 | +1.7 (+0.95%) | 13,572 |
| 3 May 2005 | INR | 170.1 | 180.5 | 170.1 | 178.4 | 178.4 | +4.45 (+2.56%) | 44,694 |
| 2 May 2005 | INR | 188 | 188 | 172.8 | 173.95 | 173.95 | -12.1 (-6.50%) | 31,211 |
| 29 Apr 2005 | INR | 204 | 204 | 181.25 | 186.05 | 186.05 | -7.15 (-3.70%) | 44,125 |
| 28 Apr 2005 | INR | 178.5 | 195 | 171.05 | 193.2 | 193.2 | +11.1 (+6.10%) | 92,141 |
| 27 Apr 2005 | INR | 191.8 | 192.8 | 178.15 | 182.1 | 182.1 | -8.1 (-4.26%) | 56,374 |
| 26 Apr 2005 | INR | 174.9 | 203 | 174.9 | 190.2 | 190.2 | +18.15 (+10.55%) | 192,306 |
| 25 Apr 2005 | INR | 166.8 | 175 | 163.5 | 172.05 | 172.05 | +10.05 (+6.20%) | 65,479 |
| 22 Apr 2005 | INR | 158.8 | 171.85 | 155 | 162 | 162 | +10.55 (+6.97%) | 67,156 |
| 21 Apr 2005 | INR | 145.8 | 152 | 140.65 | 151.45 | 151.45 | +9.45 (+6.65%) | 8,913 |
| 20 Apr 2005 | INR | 142 | 144.65 | 141 | 142 | 142 | +0.45 (+0.32%) | 4,897 |
| 19 Apr 2005 | INR | 145 | 147 | 141.05 | 141.55 | 141.55 | +0.65 (+0.46%) | 7,482 |
| 18 Apr 2005 | INR | 150 | 150 | 138.25 | 140.9 | 140.9 | -1.1 (-0.77%) | 5,719 |
| 15 Apr 2005 | INR | 146.4 | 146.4 | 141 | 142 | 142 | -2.25 (-1.56%) | 6,612 |
| 14 Apr 2005 | INR | 0 | 0 | 0 | 144.25 | 144.25 | 0.0 (0.0%) | 0 |
| 13 Apr 2005 | INR | 150 | 150 | 143 | 144.25 | 144.25 | +1.8 (+1.26%) | 5,320 |
| 12 Apr 2005 | INR | 146 | 146.75 | 141 | 142.45 | 142.45 | -2.7 (-1.86%) | 9,946 |
| 11 Apr 2005 | INR | 152 | 152 | 144.05 | 145.15 | 145.15 | -1 (-0.68%) | 10,256 |
| 8 Apr 2005 | INR | 152.45 | 153 | 144.15 | 146.15 | 146.15 | -4 (-2.66%) | 10,206 |
| 7 Apr 2005 | INR | 155.9 | 155.9 | 149 | 150.15 | 150.15 | -2.55 (-1.67%) | 7,550 |
| 6 Apr 2005 | INR | 160 | 160 | 152 | 152.7 | 152.7 | -2.3 (-1.48%) | 13,532 |
| 5 Apr 2005 | INR | 175 | 175 | 153 | 155 | 155 | -1.85 (-1.18%) | 10,701 |
| 4 Apr 2005 | INR | 156.4 | 159 | 156 | 156.85 | 156.85 | +2.2 (+1.42%) | 9,503 |
| 1 Apr 2005 | INR | 153.85 | 155 | 150 | 154.65 | 154.65 | +2.1 (+1.38%) | 8,920 |
| 31 Mar 2005 | INR | 150 | 155 | 150 | 152.55 | 152.55 | +5.75 (+3.92%) | 11,692 |
| 30 Mar 2005 | INR | 147 | 148.85 | 143 | 146.8 | 146.8 | +4.15 (+2.91%) | 10,221 |
| 29 Mar 2005 | INR | 154 | 154.95 | 141.5 | 142.65 | 142.65 | -10.4 (-6.80%) | 27,893 |
| 28 Mar 2005 | INR | 157.4 | 160.8 | 151 | 153.05 | 153.05 | +5.45 (+3.69%) | 33,658 |
| 25 Mar 2005 | INR | 0 | 0 | 0 | 147.6 | 147.6 | 0.0 (0.0%) | 0 |
