| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2005 | INR | 70.05 | 76.4 | 69.75 | 74.35 | 37.175 | +3.2 (+4.50%) | 100,165 |
| 5 May 2005 | INR | 66 | 72 | 66 | 71.15 | 35.575 | +5.4 (+8.21%) | 52,506 |
| 4 May 2005 | INR | 66.5 | 67.2 | 63.8 | 65.75 | 32.875 | +0.15 (+0.23%) | 50,095 |
| 3 May 2005 | INR | 69 | 69 | 65.1 | 65.6 | 32.8 | -1.85 (-2.74%) | 40,333 |
| 2 May 2005 | INR | 72.75 | 72.9 | 67 | 67.45 | 33.725 | -2.6 (-3.71%) | 29,268 |
| 29 Apr 2005 | INR | 75 | 76.75 | 69.2 | 70.05 | 35.025 | -2.75 (-3.78%) | 50,963 |
| 28 Apr 2005 | INR | 73.5 | 75.75 | 72 | 72.8 | 36.4 | -2.2 (-2.93%) | 51,843 |
| 27 Apr 2005 | INR | 77 | 77.95 | 74 | 75 | 37.5 | -1.05 (-1.38%) | 52,205 |
| 26 Apr 2005 | INR | 76.15 | 78.5 | 74.25 | 76.05 | 38.025 | +0.95 (+1.26%) | 96,402 |
| 25 Apr 2005 | INR | 78.4 | 79 | 74.75 | 75.1 | 37.55 | -1.45 (-1.89%) | 135,077 |
| 22 Apr 2005 | INR | 74 | 78 | 72.5 | 76.55 | 38.275 | +3.85 (+5.30%) | 99,951 |
| 21 Apr 2005 | INR | 69.1 | 74 | 69.1 | 72.7 | 36.35 | -0.2 (-0.27%) | 72,882 |
| 20 Apr 2005 | INR | 74.95 | 75.9 | 69 | 72.9 | 36.45 | -0.7 (-0.95%) | 113,076 |
| 19 Apr 2005 | INR | 78.7 | 81.9 | 73 | 73.6 | 36.8 | -3.75 (-4.85%) | 198,844 |
| 18 Apr 2005 | INR | 70.1 | 81 | 68.5 | 77.35 | 38.675 | +5.5 (+7.65%) | 250,200 |
| 15 Apr 2005 | INR | 74.3 | 74.45 | 71.5 | 71.85 | 35.925 | -2.65 (-3.56%) | 133,022 |
| 14 Apr 2005 | INR | 0 | 0 | 0 | 74.5 | 37.25 | 0.0 (0.0%) | 0 |
| 13 Apr 2005 | INR | 72 | 77 | 71.1 | 74.5 | 37.25 | +3.7 (+5.23%) | 238,154 |
| 12 Apr 2005 | INR | 70 | 71.35 | 68.55 | 70.8 | 35.4 | +2.05 (+2.98%) | 95,405 |
| 11 Apr 2005 | INR | 71 | 73 | 68.05 | 68.75 | 34.375 | -0.6 (-0.87%) | 141,406 |
| 8 Apr 2005 | INR | 68 | 70.7 | 66.65 | 69.35 | 34.675 | +2.35 (+3.51%) | 146,042 |
| 7 Apr 2005 | INR | 65.7 | 72 | 65 | 67 | 33.5 | +3.05 (+4.77%) | 341,538 |
| 6 Apr 2005 | INR | 59.2 | 64.45 | 59.2 | 63.95 | 31.975 | +4.9 (+8.30%) | 212,058 |
| 5 Apr 2005 | INR | 59 | 61 | 57.6 | 59.05 | 29.525 | +0.65 (+1.11%) | 50,270 |
| 4 Apr 2005 | INR | 58 | 60 | 57 | 58.4 | 29.2 | +0.45 (+0.78%) | 54,800 |
| 1 Apr 2005 | INR | 52.6 | 59 | 52 | 57.95 | 28.975 | +5.55 (+10.59%) | 56,396 |
| 31 Mar 2005 | INR | 52.9 | 53 | 51.4 | 52.4 | 26.2 | +0.5 (+0.96%) | 25,660 |
| 30 Mar 2005 | INR | 48.75 | 52.5 | 48.75 | 51.9 | 25.95 | +3.3 (+6.79%) | 40,326 |
| 29 Mar 2005 | INR | 51.5 | 51.5 | 48.15 | 48.6 | 24.3 | -2.45 (-4.80%) | 26,350 |
| 28 Mar 2005 | INR | 50 | 51.9 | 49.25 | 51.05 | 25.525 | +1.55 (+3.13%) | 34,319 |
