| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 May 2005 | INR | 137 | 141 | 137 | 138 | 138 | +3 (+2.22%) | 17,592 |
| 4 May 2005 | INR | 135 | 136.95 | 135 | 135 | 135 | +3.8 (+2.90%) | 2,684 |
| 3 May 2005 | INR | 138.9 | 139 | 131.2 | 131.2 | 131.2 | -6.85 (-4.96%) | 909 |
| 2 May 2005 | INR | 140 | 140 | 136.05 | 138.05 | 138.05 | +0.05 (+0.04%) | 3,129 |
| 29 Apr 2005 | INR | 142.5 | 142.9 | 134 | 138 | 138 | -7.95 (-5.45%) | 15,020 |
| 28 Apr 2005 | INR | 149 | 155 | 141.2 | 145.95 | 145.95 | +1.7 (+1.18%) | 44,192 |
| 27 Apr 2005 | INR | 124 | 146 | 124 | 144.25 | 144.25 | +19.6 (+15.72%) | 41,572 |
| 26 Apr 2005 | INR | 128.95 | 128.95 | 123.2 | 124.65 | 124.65 | +0.15 (+0.12%) | 11,994 |
| 25 Apr 2005 | INR | 127 | 129.9 | 123 | 124.5 | 124.5 | -1.95 (-1.54%) | 13,368 |
| 22 Apr 2005 | INR | 152 | 152 | 125.05 | 126.45 | 126.45 | -0.7 (-0.55%) | 17,513 |
| 21 Apr 2005 | INR | 147 | 147 | 123.1 | 127.15 | 127.15 | +3.45 (+2.79%) | 12,519 |
| 20 Apr 2005 | INR | 126.5 | 127.5 | 122.1 | 123.7 | 123.7 | -1.3 (-1.04%) | 14,756 |
| 19 Apr 2005 | INR | 129.5 | 131 | 125 | 125 | 125 | -1.45 (-1.15%) | 11,127 |
| 18 Apr 2005 | INR | 125 | 128.75 | 122 | 126.45 | 126.45 | -1.5 (-1.17%) | 11,670 |
| 15 Apr 2005 | INR | 128 | 129.2 | 126.6 | 127.95 | 127.95 | -2.75 (-2.10%) | 10,419 |
| 14 Apr 2005 | INR | 0 | 0 | 0 | 130.7 | 130.7 | 0.0 (0.0%) | 0 |
| 13 Apr 2005 | INR | 134 | 134 | 130 | 130.7 | 130.7 | -1.25 (-0.95%) | 12,053 |
| 12 Apr 2005 | INR | 131.5 | 133.5 | 129.2 | 131.95 | 131.95 | -1.35 (-1.01%) | 15,314 |
| 11 Apr 2005 | INR | 133 | 134 | 131.25 | 133.3 | 133.3 | -0.65 (-0.49%) | 12,145 |
| 8 Apr 2005 | INR | 133 | 135.5 | 131.1 | 133.95 | 133.95 | +0.2 (+0.15%) | 12,004 |
| 7 Apr 2005 | INR | 133.75 | 135 | 132.7 | 133.75 | 133.75 | +0.05 (+0.04%) | 11,418 |
| 6 Apr 2005 | INR | 130.1 | 135 | 130.1 | 133.7 | 133.7 | +0.8 (+0.60%) | 13,807 |
| 5 Apr 2005 | INR | 133 | 136 | 132.5 | 132.9 | 132.9 | -1.5 (-1.12%) | 12,921 |
| 4 Apr 2005 | INR | 137 | 137 | 132.5 | 134.4 | 134.4 | -1.3 (-0.96%) | 13,639 |
| 1 Apr 2005 | INR | 129 | 138 | 128.75 | 135.7 | 135.7 | +6.8 (+5.28%) | 19,470 |
| 31 Mar 2005 | INR | 130.7 | 132.5 | 128.05 | 128.9 | 128.9 | +1.85 (+1.46%) | 16,714 |
| 30 Mar 2005 | INR | 126.5 | 132.5 | 125.2 | 127.05 | 127.05 | +2.15 (+1.72%) | 18,565 |
| 29 Mar 2005 | INR | 129.9 | 131.5 | 124 | 124.9 | 124.9 | -6.6 (-5.02%) | 15,665 |
| 28 Mar 2005 | INR | 131 | 133.55 | 129.05 | 131.5 | 131.5 | +2.2 (+1.70%) | 13,400 |
| 25 Mar 2005 | INR | 0 | 0 | 0 | 129.3 | 129.3 | 0.0 (0.0%) | 0 |
