| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 May 2005 | INR | 186.7 | 187 | 180 | 182.5 | 182.5 | -1.15 (-0.63%) | 18,935 |
| 29 Apr 2005 | INR | 188.7 | 190.1 | 183 | 183.65 | 183.65 | -5.7 (-3.01%) | 33,076 |
| 28 Apr 2005 | INR | 195.45 | 197 | 188.1 | 189.35 | 189.35 | -5.75 (-2.95%) | 25,207 |
| 27 Apr 2005 | INR | 195.7 | 202 | 192.7 | 195.1 | 195.1 | +1.25 (+0.64%) | 91,372 |
| 26 Apr 2005 | INR | 192.7 | 203 | 192.4 | 193.85 | 193.85 | +5 (+2.65%) | 256,123 |
| 25 Apr 2005 | INR | 185.05 | 198.7 | 185.05 | 188.85 | 188.85 | +2.4 (+1.29%) | 28,437 |
| 22 Apr 2005 | INR | 186 | 192.5 | 184.95 | 186.45 | 186.45 | +4.45 (+2.45%) | 48,359 |
| 21 Apr 2005 | INR | 172.25 | 185 | 170.1 | 182 | 182 | +6.3 (+3.59%) | 20,722 |
| 20 Apr 2005 | INR | 170 | 175.8 | 167.5 | 175.7 | 175.7 | +8.6 (+5.15%) | 21,146 |
| 19 Apr 2005 | INR | 179.7 | 181.25 | 160.2 | 167.1 | 167.1 | -6.95 (-3.99%) | 16,830 |
| 18 Apr 2005 | INR | 167.3 | 181 | 167.3 | 174.05 | 174.05 | +2.15 (+1.25%) | 28,329 |
| 15 Apr 2005 | INR | 182.1 | 182.1 | 168 | 171.9 | 171.9 | -9.1 (-5.03%) | 25,465 |
| 14 Apr 2005 | INR | 0 | 0 | 0 | 181 | 181 | 0.0 (0.0%) | 0 |
| 13 Apr 2005 | INR | 186.05 | 187 | 180.2 | 181 | 181 | -4.2 (-2.27%) | 4,329 |
| 12 Apr 2005 | INR | 179.7 | 187.8 | 179.7 | 185.2 | 185.2 | +6.55 (+3.67%) | 8,610 |
| 11 Apr 2005 | INR | 186.1 | 186.1 | 176.15 | 178.65 | 178.65 | -5.95 (-3.22%) | 8,877 |
| 8 Apr 2005 | INR | 189.7 | 199 | 181 | 184.6 | 184.6 | -2.4 (-1.28%) | 9,721 |
| 7 Apr 2005 | INR | 194 | 195.9 | 186.15 | 187 | 187 | -2.85 (-1.50%) | 24,673 |
| 6 Apr 2005 | INR | 188.7 | 191.7 | 186 | 189.85 | 189.85 | +4.6 (+2.48%) | 15,885 |
| 5 Apr 2005 | INR | 190.5 | 191.9 | 184 | 185.25 | 185.25 | -2.95 (-1.57%) | 9,122 |
| 4 Apr 2005 | INR | 189.5 | 194.9 | 186.9 | 188.2 | 188.2 | +0.8 (+0.43%) | 40,548 |
| 1 Apr 2005 | INR | 181.4 | 192.95 | 180 | 187.4 | 187.4 | +8.8 (+4.93%) | 71,725 |
| 31 Mar 2005 | INR | 175.5 | 183.8 | 172.2 | 178.6 | 178.6 | +7.2 (+4.20%) | 125,210 |
| 30 Mar 2005 | INR | 160.5 | 174.4 | 158.5 | 171.4 | 171.4 | +12.85 (+8.10%) | 55,692 |
| 29 Mar 2005 | INR | 167 | 167 | 157 | 158.55 | 158.55 | -8.7 (-5.20%) | 15,219 |
| 28 Mar 2005 | INR | 164.5 | 170 | 164.5 | 167.25 | 167.25 | +3 (+1.83%) | 61,793 |
| 25 Mar 2005 | INR | 0 | 0 | 0 | 164.25 | 164.25 | 0.0 (0.0%) | 0 |
| 24 Mar 2005 | INR | 165.5 | 171.75 | 163 | 164.25 | 164.25 | -1.3 (-0.79%) | 14,369 |
| 23 Mar 2005 | INR | 176.7 | 178.8 | 163.7 | 165.55 | 165.55 | -9.6 (-5.48%) | 26,833 |
| 22 Mar 2005 | INR | 183.5 | 183.9 | 174.1 | 175.15 | 175.15 | -7.3 (-4.00%) | 16,752 |
