| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 May 2005 | INR | 79.05 | 82 | 79 | 81.8 | 10.9067 | +2.75 (+3.48%) | 3,094 |
| 4 May 2005 | INR | 77.05 | 80 | 77.05 | 79.05 | 10.54 | +1.2 (+1.54%) | 4,133 |
| 3 May 2005 | INR | 79.95 | 79.95 | 75 | 77.85 | 10.38 | -0.6 (-0.76%) | 8,123 |
| 2 May 2005 | INR | 78.5 | 84.95 | 76.25 | 78.45 | 10.46 | +0.3 (+0.38%) | 13,308 |
| 29 Apr 2005 | INR | 80.85 | 81.7 | 78.15 | 78.15 | 10.42 | -1.85 (-2.31%) | 2,591 |
| 28 Apr 2005 | INR | 87.5 | 87.5 | 79.1 | 80 | 10.6667 | -5.3 (-6.21%) | 12,801 |
| 27 Apr 2005 | INR | 88 | 88 | 85.3 | 85.3 | 11.3733 | -0.8 (-0.93%) | 2,256 |
| 26 Apr 2005 | INR | 87.75 | 88 | 85 | 86.1 | 11.48 | +1.05 (+1.23%) | 10,394 |
| 25 Apr 2005 | INR | 85.7 | 87.9 | 84 | 85.05 | 11.34 | -1.05 (-1.22%) | 2,223 |
| 22 Apr 2005 | INR | 89 | 89 | 85.55 | 86.1 | 11.48 | +0.75 (+0.88%) | 15,268 |
| 21 Apr 2005 | INR | 88 | 88 | 85.35 | 85.35 | 11.38 | +0.1 (+0.12%) | 3,998 |
| 20 Apr 2005 | INR | 87.1 | 87.55 | 85.25 | 85.25 | 11.3667 | +0.25 (+0.29%) | 4,110 |
| 19 Apr 2005 | INR | 92 | 92 | 85 | 85 | 11.3333 | -5.7 (-6.28%) | 11,961 |
| 18 Apr 2005 | INR | 90 | 93 | 88 | 90.7 | 12.0933 | +1.25 (+1.40%) | 17,957 |
| 15 Apr 2005 | INR | 89.25 | 91.8 | 88.3 | 89.45 | 11.9267 | +0.45 (+0.51%) | 10,349 |
| 14 Apr 2005 | INR | 0 | 0 | 0 | 89 | 11.8667 | 0.0 (0.0%) | 0 |
| 13 Apr 2005 | INR | 88.4 | 92.4 | 88.4 | 89 | 11.8667 | -0.1 (-0.11%) | 2,693 |
| 12 Apr 2005 | INR | 89.5 | 91 | 87.25 | 89.1 | 11.88 | -0.1 (-0.11%) | 5,013 |
| 11 Apr 2005 | INR | 88.05 | 91.25 | 85.05 | 89.2 | 11.8933 | -0.55 (-0.61%) | 6,711 |
| 8 Apr 2005 | INR | 89.4 | 90.45 | 88 | 89.75 | 11.9667 | -0.75 (-0.83%) | 3,917 |
| 7 Apr 2005 | INR | 90.55 | 92 | 90.1 | 90.5 | 12.0667 | -1.35 (-1.47%) | 4,181 |
| 6 Apr 2005 | INR | 91 | 93 | 90.05 | 91.85 | 12.2467 | +1.7 (+1.89%) | 6,325 |
| 5 Apr 2005 | INR | 92.8 | 95.75 | 89 | 90.15 | 12.02 | -2.65 (-2.86%) | 6,980 |
| 4 Apr 2005 | INR | 99.3 | 99.9 | 91.4 | 92.8 | 12.3733 | -6.2 (-6.26%) | 9,250 |
| 1 Apr 2005 | INR | 90.9 | 100 | 90.9 | 99 | 13.2 | +11.85 (+13.60%) | 19,336 |
| 31 Mar 2005 | INR | 88 | 90 | 86 | 87.15 | 11.62 | +2.05 (+2.41%) | 4,140 |
| 30 Mar 2005 | INR | 100 | 100 | 82.4 | 85.1 | 11.3467 | +1.7 (+2.04%) | 3,434 |
| 29 Mar 2005 | INR | 88 | 89 | 83 | 83.4 | 11.12 | -3.7 (-4.25%) | 4,868 |
| 28 Mar 2005 | INR | 84 | 88.85 | 84 | 87.1 | 11.6133 | +1.75 (+2.05%) | 1,485 |
| 25 Mar 2005 | INR | 0 | 0 | 0 | 85.35 | 11.38 | 0.0 (0.0%) | 0 |
