| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 May 2005 | INR | 118.9 | 118.9 | 110.1 | 110.5 | 110.5 | -5.35 (-4.62%) | 18,487 |
| 4 May 2005 | INR | 120.8 | 120.95 | 113.3 | 115.85 | 115.85 | +0.65 (+0.56%) | 68,374 |
| 3 May 2005 | INR | 113.6 | 115.2 | 112.2 | 115.2 | 115.2 | +5.45 (+4.97%) | 14,344 |
| 2 May 2005 | INR | 106 | 109.75 | 104 | 109.75 | 109.75 | +5.2 (+4.97%) | 18,491 |
| 29 Apr 2005 | INR | 101 | 106.85 | 98 | 104.55 | 104.55 | +2.75 (+2.70%) | 32,447 |
| 28 Apr 2005 | INR | 108 | 108 | 101.8 | 101.8 | 101.8 | -5.35 (-4.99%) | 32,705 |
| 27 Apr 2005 | INR | 110.9 | 112 | 105.35 | 107.15 | 107.15 | -3.4 (-3.08%) | 38,215 |
| 26 Apr 2005 | INR | 113.1 | 115.95 | 110.55 | 110.55 | 110.55 | -5.8 (-4.98%) | 40,500 |
| 25 Apr 2005 | INR | 126.5 | 126.5 | 116.35 | 116.35 | 116.35 | -6.1 (-4.98%) | 45,866 |
| 22 Apr 2005 | INR | 123 | 126 | 120.1 | 122.45 | 122.45 | +2.25 (+1.87%) | 32,678 |
| 21 Apr 2005 | INR | 117 | 121 | 109.7 | 120.2 | 120.2 | +4.75 (+4.11%) | 41,221 |
| 20 Apr 2005 | INR | 124.95 | 125 | 115.2 | 115.45 | 115.45 | -5.8 (-4.78%) | 64,322 |
| 19 Apr 2005 | INR | 133.8 | 133.8 | 121.1 | 121.25 | 121.25 | -6.2 (-4.86%) | 93,560 |
| 18 Apr 2005 | INR | 122.35 | 127.45 | 121.4 | 127.45 | 127.45 | +6.05 (+4.98%) | 75,240 |
| 15 Apr 2005 | INR | 124.2 | 124.2 | 116 | 121.4 | 121.4 | +3.1 (+2.62%) | 118,362 |
| 14 Apr 2005 | INR | 0 | 0 | 0 | 118.3 | 118.3 | 0.0 (0.0%) | 0 |
| 13 Apr 2005 | INR | 118.3 | 118.3 | 118.3 | 118.3 | 118.3 | +2.3 (+1.98%) | 967 |
| 12 Apr 2005 | INR | 116 | 116 | 116 | 116 | 116 | +2.25 (+1.98%) | 750 |
| 11 Apr 2005 | INR | 113.75 | 113.75 | 113.75 | 113.75 | 113.75 | +2.2 (+1.97%) | 4,195 |
| 8 Apr 2005 | INR | 111.55 | 111.55 | 111.55 | 111.55 | 111.55 | +2.15 (+1.97%) | 1,135 |
| 7 Apr 2005 | INR | 109.4 | 109.4 | 109.4 | 109.4 | 109.4 | +2.1 (+1.96%) | 2,410 |
| 6 Apr 2005 | INR | 107.3 | 107.3 | 107.3 | 107.3 | 107.3 | +2.1 (+2.00%) | 1,380 |
| 5 Apr 2005 | INR | 105.2 | 105.2 | 105.2 | 105.2 | 105.2 | +2.05 (+1.99%) | 6,316 |
| 4 Apr 2005 | INR | 102.9 | 103.15 | 100 | 103.15 | 103.15 | +2 (+1.98%) | 51,909 |
| 1 Apr 2005 | INR | 97.25 | 101.15 | 97.25 | 101.15 | 101.15 | +1.95 (+1.97%) | 99,654 |
| 31 Mar 2005 | INR | 95.4 | 99.2 | 95.4 | 99.2 | 99.2 | +1.9 (+1.95%) | 55,723 |
| 30 Mar 2005 | INR | 97.3 | 97.3 | 97.3 | 97.3 | 97.3 | -1.95 (-1.96%) | 630 |
| 29 Mar 2005 | INR | 99.25 | 99.25 | 99.25 | 99.25 | 99.25 | -2 (-1.98%) | 5,000 |
| 28 Mar 2005 | INR | 101.25 | 101.25 | 101.25 | 101.25 | 101.25 | -2.05 (-1.98%) | 1,554 |
| 25 Mar 2005 | INR | 0 | 0 | 0 | 103.3 | 103.3 | 0.0 (0.0%) | 0 |
