| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 May 2005 | INR | 170 | 177.5 | 170 | 173.95 | 173.95 | +4.95 (+2.93%) | 63,690 |
| 12 May 2005 | INR | 172.4 | 172.4 | 165.15 | 169 | 169 | +0.45 (+0.27%) | 26,960 |
| 11 May 2005 | INR | 171.1 | 171.1 | 165 | 168.55 | 168.55 | -3.35 (-1.95%) | 17,320 |
| 10 May 2005 | INR | 167.2 | 173 | 167.2 | 171.9 | 171.9 | -5 (-2.83%) | 24,150 |
| 9 May 2005 | INR | 179.25 | 179.45 | 171 | 176.9 | 176.9 | +0.65 (+0.37%) | 63,900 |
| 6 May 2005 | INR | 167 | 180 | 166.25 | 176.25 | 176.25 | +10.9 (+6.59%) | 292,010 |
| 5 May 2005 | INR | 167 | 170 | 164.9 | 165.35 | 165.35 | -1.65 (-0.99%) | 108,700 |
| 4 May 2005 | INR | 161 | 167 | 161 | 167 | 167 | +5.9 (+3.66%) | 87,510 |
| 3 May 2005 | INR | 163 | 163.8 | 160 | 161.1 | 161.1 | -2.9 (-1.77%) | 119,720 |
| 2 May 2005 | INR | 167 | 170 | 157 | 164 | 164 | -0.5 (-0.30%) | 112,300 |
| 29 Apr 2005 | INR | 165 | 167.8 | 153.25 | 164.5 | 164.5 | +3.4 (+2.11%) | 149,780 |
| 28 Apr 2005 | INR | 155.1 | 168.3 | 155.1 | 161.1 | 161.1 | +6.3 (+4.07%) | 166,840 |
| 27 Apr 2005 | INR | 152 | 159 | 150 | 154.8 | 154.8 | +4.8 (+3.20%) | 265,430 |
| 26 Apr 2005 | INR | 156 | 156 | 149.2 | 150 | 150 | -5.6 (-3.60%) | 34,110 |
| 25 Apr 2005 | INR | 159 | 159 | 155.35 | 155.6 | 155.6 | -4.4 (-2.75%) | 5,620 |
| 22 Apr 2005 | INR | 156.9 | 164 | 153.1 | 160 | 160 | +9 (+5.96%) | 192,670 |
| 21 Apr 2005 | INR | 149 | 153 | 148 | 151 | 151 | +4 (+2.72%) | 25,550 |
| 20 Apr 2005 | INR | 140.5 | 147.4 | 140.5 | 147 | 147 | -1 (-0.68%) | 19,000 |
| 19 Apr 2005 | INR | 154.75 | 154.8 | 148 | 148 | 148 | -4 (-2.63%) | 28,200 |
| 18 Apr 2005 | INR | 140 | 152 | 140 | 152 | 152 | +4.5 (+3.05%) | 49,830 |
| 15 Apr 2005 | INR | 150 | 150 | 141.3 | 147.5 | 147.5 | -2.8 (-1.86%) | 36,650 |
| 14 Apr 2005 | INR | 0 | 0 | 0 | 150.3 | 150.3 | 0.0 (0.0%) | 0 |
| 13 Apr 2005 | INR | 150.25 | 151.85 | 149.75 | 150.3 | 150.3 | -0.7 (-0.46%) | 118,600 |
| 12 Apr 2005 | INR | 152.9 | 156.2 | 150.05 | 151 | 151 | +2.1 (+1.41%) | 11,100 |
| 11 Apr 2005 | INR | 150 | 150 | 146.85 | 148.9 | 148.9 | +0.3 (+0.20%) | 21,950 |
| 8 Apr 2005 | INR | 149.5 | 149.9 | 147.15 | 148.6 | 148.6 | -0.55 (-0.37%) | 31,010 |
| 7 Apr 2005 | INR | 155 | 156 | 148.05 | 149.15 | 149.15 | -4.85 (-3.15%) | 33,710 |
| 6 Apr 2005 | INR | 147.6 | 157.8 | 147.6 | 154 | 154 | +3.7 (+2.46%) | 13,900 |
| 5 Apr 2005 | INR | 157.5 | 157.5 | 150 | 150.3 | 150.3 | -7.25 (-4.60%) | 24,800 |
| 4 Apr 2005 | INR | 158.05 | 158.5 | 154 | 157.55 | 157.55 | +0.15 (+0.10%) | 12,350 |
