| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 May 2005 | INR | 73.45 | 76.1 | 73.1 | 75 | 37.5 | +0.85 (+1.15%) | 20,112 |
| 4 May 2005 | INR | 75.5 | 75.5 | 74 | 74.15 | 37.075 | -1.35 (-1.79%) | 9,390 |
| 3 May 2005 | INR | 73.2 | 75.85 | 73.2 | 75.5 | 37.75 | -1 (-1.31%) | 10,030 |
| 2 May 2005 | INR | 72.05 | 76.5 | 72.05 | 76.5 | 38.25 | +1.95 (+2.62%) | 23,471 |
| 29 Apr 2005 | INR | 75.05 | 75.05 | 74.25 | 74.55 | 37.275 | -2.45 (-3.18%) | 10,635 |
| 28 Apr 2005 | INR | 75 | 77.7 | 75 | 77 | 38.5 | 0.0 (0.0%) | 173,940 |
| 27 Apr 2005 | INR | 75.9 | 78 | 74.6 | 77 | 38.5 | +0.5 (+0.65%) | 40,550 |
| 26 Apr 2005 | INR | 74.05 | 76.5 | 74.05 | 76.5 | 38.25 | +2.5 (+3.38%) | 18,431 |
| 25 Apr 2005 | INR | 74 | 75 | 74 | 74 | 37 | -0.45 (-0.60%) | 13,780 |
| 22 Apr 2005 | INR | 73.1 | 74.8 | 73.1 | 74.45 | 37.225 | -0.05 (-0.07%) | 12,790 |
| 21 Apr 2005 | INR | 70.05 | 74.95 | 70.05 | 74.5 | 37.25 | +1 (+1.36%) | 15,915 |
| 20 Apr 2005 | INR | 74 | 74.2 | 72.4 | 73.5 | 36.75 | -0.5 (-0.68%) | 16,255 |
| 19 Apr 2005 | INR | 73 | 75 | 73 | 74 | 37 | +0.5 (+0.68%) | 19,053 |
| 18 Apr 2005 | INR | 73 | 73.7 | 70 | 73.5 | 36.75 | -0.5 (-0.68%) | 28,019 |
| 15 Apr 2005 | INR | 75 | 75.8 | 73.1 | 74 | 37 | -1.35 (-1.79%) | 15,342 |
| 14 Apr 2005 | INR | 0 | 0 | 0 | 75.35 | 37.675 | 0.0 (0.0%) | 0 |
| 13 Apr 2005 | INR | 77 | 78.1 | 75 | 75.35 | 37.675 | -2.65 (-3.40%) | 14,241 |
| 12 Apr 2005 | INR | 77.1 | 78.5 | 76.5 | 78 | 39 | +0.9 (+1.17%) | 181,174 |
| 11 Apr 2005 | INR | 77 | 77.5 | 76.6 | 77.1 | 38.55 | -0.6 (-0.77%) | 186,863 |
| 8 Apr 2005 | INR | 77.5 | 78.1 | 76.15 | 77.7 | 38.85 | +0.45 (+0.58%) | 266,814 |
| 7 Apr 2005 | INR | 79.9 | 80 | 77 | 77.25 | 38.625 | -0.75 (-0.96%) | 168,541 |
| 6 Apr 2005 | INR | 78.3 | 80.2 | 77 | 78 | 39 | -0.6 (-0.76%) | 79,209 |
| 5 Apr 2005 | INR | 77 | 79.3 | 75.55 | 78.6 | 39.3 | +2.6 (+3.42%) | 97,878 |
| 4 Apr 2005 | INR | 77 | 78.5 | 75.1 | 76 | 38 | -1.65 (-2.12%) | 28,444 |
| 1 Apr 2005 | INR | 77.9 | 78 | 76.6 | 77.65 | 38.825 | -0.15 (-0.19%) | 27,816 |
| 31 Mar 2005 | INR | 77 | 80 | 75.3 | 77.8 | 38.9 | +1.8 (+2.37%) | 81,147 |
| 30 Mar 2005 | INR | 76.5 | 78 | 74.05 | 76 | 38 | -0.2 (-0.26%) | 196,155 |
| 29 Mar 2005 | INR | 79.55 | 79.55 | 75 | 76.2 | 38.1 | -3.55 (-4.45%) | 173,964 |
| 28 Mar 2005 | INR | 76.25 | 81.8 | 74 | 79.75 | 39.875 | +3.6 (+4.73%) | 236,746 |
| 25 Mar 2005 | INR | 0 | 0 | 0 | 76.15 | 38.075 | 0.0 (0.0%) | 0 |
