| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 May 2005 | INR | 101 | 101.5 | 99 | 99.75 | 99.75 | +0.75 (+0.76%) | 44,541 |
| 4 May 2005 | INR | 102.5 | 102.8 | 98.9 | 99 | 99 | -5.15 (-4.94%) | 33,773 |
| 3 May 2005 | INR | 104 | 104.25 | 100 | 104.15 | 104.15 | +0.05 (+0.05%) | 31,321 |
| 2 May 2005 | INR | 99.1 | 104.85 | 99 | 104.1 | 104.1 | +3.15 (+3.12%) | 39,688 |
| 29 Apr 2005 | INR | 103 | 105 | 97 | 100.95 | 100.95 | -1.15 (-1.13%) | 50,285 |
| 28 Apr 2005 | INR | 103.95 | 104 | 99.35 | 102.1 | 102.1 | -0.85 (-0.83%) | 40,616 |
| 27 Apr 2005 | INR | 100.05 | 104.75 | 100.05 | 102.95 | 102.95 | +0.65 (+0.64%) | 30,837 |
| 26 Apr 2005 | INR | 105.5 | 105.5 | 101 | 102.3 | 102.3 | -1.3 (-1.25%) | 49,415 |
| 25 Apr 2005 | INR | 105 | 107.5 | 102 | 103.6 | 103.6 | -1.15 (-1.10%) | 49,495 |
| 22 Apr 2005 | INR | 105 | 108 | 100.75 | 104.75 | 104.75 | +0.75 (+0.72%) | 35,236 |
| 21 Apr 2005 | INR | 100.95 | 104.5 | 100 | 104 | 104 | +3 (+2.97%) | 48,127 |
| 20 Apr 2005 | INR | 103 | 104.7 | 98.75 | 101 | 101 | -1.45 (-1.42%) | 33,718 |
| 19 Apr 2005 | INR | 101 | 105.2 | 99.5 | 102.45 | 102.45 | +2.25 (+2.25%) | 59,668 |
| 18 Apr 2005 | INR | 101 | 103.95 | 99.25 | 100.2 | 100.2 | -1.05 (-1.04%) | 4,414 |
| 15 Apr 2005 | INR | 101.25 | 104.95 | 101.25 | 101.25 | 101.25 | -5.3 (-4.97%) | 8,896 |
| 14 Apr 2005 | INR | 0 | 0 | 0 | 106.55 | 106.55 | 0.0 (0.0%) | 0 |
| 13 Apr 2005 | INR | 106.5 | 107 | 104.25 | 106.55 | 106.55 | +0.7 (+0.66%) | 8,621 |
| 12 Apr 2005 | INR | 102.05 | 106.15 | 102.05 | 105.85 | 105.85 | +1.75 (+1.68%) | 4,265 |
| 11 Apr 2005 | INR | 104.25 | 106 | 104 | 104.1 | 104.1 | -1.95 (-1.84%) | 3,133 |
| 8 Apr 2005 | INR | 107 | 108 | 105.8 | 106.05 | 106.05 | -1.9 (-1.76%) | 11,939 |
| 7 Apr 2005 | INR | 104.55 | 108.2 | 104 | 107.95 | 107.95 | +1.85 (+1.74%) | 9,375 |
| 6 Apr 2005 | INR | 106.1 | 108.45 | 105.55 | 106.1 | 106.1 | -1.6 (-1.49%) | 4,365 |
| 5 Apr 2005 | INR | 109.35 | 109.85 | 105.55 | 107.7 | 107.7 | 0.0 (0.0%) | 14,488 |
| 4 Apr 2005 | INR | 108.7 | 108.7 | 105.05 | 107.7 | 107.7 | +1 (+0.94%) | 14,778 |
| 1 Apr 2005 | INR | 106.5 | 106.75 | 103 | 106.7 | 106.7 | +2 (+1.91%) | 13,762 |
| 31 Mar 2005 | INR | 104.75 | 104.75 | 104 | 104.7 | 104.7 | +2 (+1.95%) | 6,914 |
| 30 Mar 2005 | INR | 99.3 | 103.15 | 99.25 | 102.7 | 102.7 | +1.55 (+1.53%) | 2,900 |
| 29 Mar 2005 | INR | 104.35 | 104.35 | 100.35 | 101.15 | 101.15 | -1.2 (-1.17%) | 8,035 |
| 28 Mar 2005 | INR | 102 | 102.4 | 98.4 | 102.35 | 102.35 | +1.95 (+1.94%) | 15,830 |
| 25 Mar 2005 | INR | 0 | 0 | 0 | 100.4 | 100.4 | 0.0 (0.0%) | 0 |
