| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 May 2005 | INR | 179.8 | 184.85 | 176.9 | 178.15 | 89.075 | +2.1 (+1.19%) | 49,878 |
| 11 May 2005 | INR | 171 | 181 | 168 | 176.05 | 88.025 | +1.55 (+0.89%) | 57,639 |
| 10 May 2005 | INR | 164.1 | 174.85 | 164 | 174.5 | 87.25 | +7.95 (+4.77%) | 108,156 |
| 9 May 2005 | INR | 165.4 | 168.9 | 164 | 166.55 | 83.275 | +5.65 (+3.51%) | 49,967 |
| 6 May 2005 | INR | 164.7 | 165.2 | 160.2 | 160.9 | 80.45 | -3.7 (-2.25%) | 19,986 |
| 5 May 2005 | INR | 166.5 | 168 | 162.05 | 164.6 | 82.3 | -0.7 (-0.42%) | 44,083 |
| 4 May 2005 | INR | 160 | 165.5 | 158.05 | 165.3 | 82.65 | +7.65 (+4.85%) | 48,981 |
| 3 May 2005 | INR | 160 | 162.35 | 157 | 157.65 | 78.825 | -3.05 (-1.90%) | 23,070 |
| 2 May 2005 | INR | 168 | 168 | 159.15 | 160.7 | 80.35 | -6.8 (-4.06%) | 24,301 |
| 29 Apr 2005 | INR | 170.1 | 175 | 164.5 | 167.5 | 83.75 | -4.2 (-2.45%) | 35,999 |
| 28 Apr 2005 | INR | 168 | 173.75 | 162.25 | 171.7 | 85.85 | +4.7 (+2.81%) | 50,152 |
| 27 Apr 2005 | INR | 171 | 171 | 164 | 167 | 83.5 | -3.6 (-2.11%) | 20,792 |
| 26 Apr 2005 | INR | 165.15 | 174.75 | 165.15 | 170.6 | 85.3 | +0.15 (+0.09%) | 24,625 |
| 25 Apr 2005 | INR | 163 | 171.85 | 161 | 170.45 | 85.225 | +6.75 (+4.12%) | 40,213 |
| 22 Apr 2005 | INR | 165 | 165.4 | 162.5 | 163.7 | 81.85 | +0.95 (+0.58%) | 64,609 |
| 21 Apr 2005 | INR | 158.45 | 164.25 | 156.15 | 162.75 | 81.375 | +6.3 (+4.03%) | 59,025 |
| 20 Apr 2005 | INR | 159.95 | 160 | 155 | 156.45 | 78.225 | +0.5 (+0.32%) | 13,987 |
| 19 Apr 2005 | INR | 162.7 | 166.65 | 155.85 | 155.95 | 77.975 | -2.8 (-1.76%) | 18,760 |
| 18 Apr 2005 | INR | 158 | 163.5 | 157 | 158.75 | 79.375 | -5.55 (-3.38%) | 33,268 |
| 15 Apr 2005 | INR | 171.35 | 171.35 | 163.05 | 164.3 | 82.15 | -6.45 (-3.78%) | 45,378 |
| 14 Apr 2005 | INR | 0 | 0 | 0 | 170.75 | 85.375 | 0.0 (0.0%) | 0 |
| 13 Apr 2005 | INR | 175 | 176 | 170.1 | 170.75 | 85.375 | -2.3 (-1.33%) | 25,923 |
| 12 Apr 2005 | INR | 176 | 178.5 | 172.1 | 173.05 | 86.525 | -2.4 (-1.37%) | 34,376 |
| 11 Apr 2005 | INR | 177 | 182.05 | 174 | 175.45 | 87.725 | +2.05 (+1.18%) | 205,899 |
| 8 Apr 2005 | INR | 170 | 176.15 | 168.5 | 173.4 | 86.7 | +5.6 (+3.34%) | 128,868 |
| 7 Apr 2005 | INR | 173 | 176.35 | 166.3 | 167.8 | 83.9 | -4.2 (-2.44%) | 42,653 |
| 6 Apr 2005 | INR | 168 | 178.65 | 165 | 172 | 86 | +9.55 (+5.88%) | 97,666 |
| 5 Apr 2005 | INR | 148 | 162.45 | 148 | 162.45 | 81.225 | +14.75 (+9.99%) | 37,831 |
| 4 Apr 2005 | INR | 150 | 150.5 | 147.1 | 147.7 | 73.85 | -1.1 (-0.74%) | 13,650 |
| 1 Apr 2005 | INR | 146 | 152 | 145.5 | 148.8 | 74.4 | +3.15 (+2.16%) | 13,747 |
