| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 May 2005 | INR | 74.1 | 83 | 73.2 | 79 | 79 | +4.9 (+6.61%) | 3,342 |
| 10 May 2005 | INR | 74 | 75.9 | 74 | 74.1 | 74.1 | +2.8 (+3.93%) | 895 |
| 9 May 2005 | INR | 69.25 | 73.85 | 69.25 | 71.3 | 71.3 | 0.0 (0.0%) | 1,195 |
| 6 May 2005 | INR | 71 | 73 | 71 | 71.3 | 71.3 | +0.2 (+0.28%) | 431 |
| 5 May 2005 | INR | 71.1 | 75 | 70.5 | 71.1 | 71.1 | +1.3 (+1.86%) | 775 |
| 4 May 2005 | INR | 69.05 | 74.2 | 69 | 69.8 | 69.8 | -0.2 (-0.29%) | 376 |
| 3 May 2005 | INR | 65 | 71.8 | 62 | 70 | 70 | -2 (-2.78%) | 685 |
| 2 May 2005 | INR | 71 | 72 | 71 | 72 | 72 | -1.5 (-2.04%) | 2 |
| 29 Apr 2005 | INR | 73.9 | 73.9 | 71 | 73.5 | 73.5 | +3.5 (+5%) | 335 |
| 28 Apr 2005 | INR | 73.95 | 73.95 | 70 | 70 | 70 | -4.5 (-6.04%) | 506 |
| 27 Apr 2005 | INR | 0 | 0 | 0 | 74.5 | 74.5 | 0.0 (0.0%) | 0 |
| 26 Apr 2005 | INR | 70.1 | 74.5 | 70.1 | 74.5 | 74.5 | +1 (+1.36%) | 155 |
| 25 Apr 2005 | INR | 71 | 75 | 71 | 73.5 | 73.5 | -1.4 (-1.87%) | 225 |
| 22 Apr 2005 | INR | 73.85 | 74.9 | 69 | 74.9 | 74.9 | +0.9 (+1.22%) | 300 |
| 21 Apr 2005 | INR | 74 | 74 | 74 | 74 | 74 | +0.1 (+0.14%) | 100 |
| 20 Apr 2005 | INR | 65 | 74 | 65 | 73.9 | 73.9 | +2.4 (+3.36%) | 286 |
| 19 Apr 2005 | INR | 71.6 | 71.6 | 71.5 | 71.5 | 71.5 | +1.2 (+1.71%) | 215 |
| 18 Apr 2005 | INR | 70 | 75 | 70 | 70.3 | 70.3 | -0.15 (-0.21%) | 677 |
| 15 Apr 2005 | INR | 76 | 76 | 68.55 | 70.45 | 70.45 | -2.7 (-3.69%) | 625 |
| 14 Apr 2005 | INR | 0 | 0 | 0 | 73.15 | 73.15 | 0.0 (0.0%) | 0 |
| 13 Apr 2005 | INR | 77 | 77 | 71.1 | 73.15 | 73.15 | +0.1 (+0.14%) | 375 |
| 12 Apr 2005 | INR | 75 | 78 | 72 | 73.05 | 73.05 | +0.5 (+0.69%) | 1,420 |
| 11 Apr 2005 | INR | 73 | 77 | 68.55 | 72.55 | 72.55 | -1.45 (-1.96%) | 900 |
| 8 Apr 2005 | INR | 81 | 81 | 72 | 74 | 74 | -3.4 (-4.39%) | 820 |
| 7 Apr 2005 | INR | 80 | 80 | 73 | 77.4 | 77.4 | +0.4 (+0.52%) | 600 |
| 6 Apr 2005 | INR | 76 | 77.5 | 76 | 77 | 77 | -0.9 (-1.16%) | 910 |
| 5 Apr 2005 | INR | 82 | 82 | 76 | 77.9 | 77.9 | +0.9 (+1.17%) | 340 |
| 4 Apr 2005 | INR | 77 | 77 | 77 | 77 | 77 | +0.35 (+0.46%) | 35 |
| 1 Apr 2005 | INR | 78 | 79 | 74.05 | 76.65 | 76.65 | +1.6 (+2.13%) | 250 |
| 31 Mar 2005 | INR | 78 | 78 | 73.4 | 75.05 | 75.05 | +2.55 (+3.52%) | 301 |
