| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 May 2005 | INR | 128 | 130.7 | 125.5 | 127.7 | 127.7 | +2.2 (+1.75%) | 4,031 |
| 29 Apr 2005 | INR | 130.05 | 130.05 | 125 | 125.5 | 125.5 | -5.5 (-4.20%) | 3,706 |
| 28 Apr 2005 | INR | 134 | 138 | 129.6 | 131 | 131 | -4.6 (-3.39%) | 10,382 |
| 27 Apr 2005 | INR | 135 | 140 | 128.5 | 135.6 | 135.6 | +1.1 (+0.82%) | 14,441 |
| 26 Apr 2005 | INR | 134.5 | 135 | 131.05 | 134.5 | 134.5 | +3.45 (+2.63%) | 3,717 |
| 25 Apr 2005 | INR | 135 | 135 | 128.5 | 131.05 | 131.05 | -0.45 (-0.34%) | 3,955 |
| 22 Apr 2005 | INR | 132.5 | 133.95 | 131.5 | 131.5 | 131.5 | +0.6 (+0.46%) | 1,198 |
| 21 Apr 2005 | INR | 136.45 | 136.45 | 127 | 130.9 | 130.9 | -2.6 (-1.95%) | 8,154 |
| 20 Apr 2005 | INR | 132.05 | 135 | 130 | 133.5 | 133.5 | -0.5 (-0.37%) | 5,283 |
| 19 Apr 2005 | INR | 130 | 135.5 | 130 | 134 | 134 | +0.1 (+0.07%) | 2,118 |
| 18 Apr 2005 | INR | 130 | 136 | 125 | 133.9 | 133.9 | -0.1 (-0.07%) | 10,154 |
| 15 Apr 2005 | INR | 142 | 142 | 130.1 | 134 | 134 | -5.6 (-4.01%) | 10,246 |
| 14 Apr 2005 | INR | 0 | 0 | 0 | 139.6 | 139.6 | 0.0 (0.0%) | 0 |
| 13 Apr 2005 | INR | 138.8 | 140.85 | 136 | 139.6 | 139.6 | +4.35 (+3.22%) | 14,728 |
| 12 Apr 2005 | INR | 140 | 141.25 | 133 | 135.25 | 135.25 | -2.55 (-1.85%) | 13,149 |
| 11 Apr 2005 | INR | 137.35 | 139.75 | 133 | 137.8 | 137.8 | -1.75 (-1.25%) | 12,674 |
| 8 Apr 2005 | INR | 140.1 | 141.2 | 138.8 | 139.55 | 139.55 | -2.25 (-1.59%) | 6,357 |
| 7 Apr 2005 | INR | 135.1 | 143.95 | 135.1 | 141.8 | 141.8 | +2.95 (+2.12%) | 30,175 |
| 6 Apr 2005 | INR | 136.4 | 140.8 | 131.05 | 138.85 | 138.85 | +4.65 (+3.46%) | 23,568 |
| 5 Apr 2005 | INR | 134.7 | 138.3 | 128.1 | 134.2 | 134.2 | +2.45 (+1.86%) | 29,145 |
| 4 Apr 2005 | INR | 131.8 | 131.8 | 124 | 131.75 | 131.75 | +6.2 (+4.94%) | 84,588 |
| 1 Apr 2005 | INR | 124.5 | 125.55 | 124.5 | 125.55 | 125.55 | +5.95 (+4.97%) | 4,616 |
| 31 Mar 2005 | INR | 115 | 119.6 | 112 | 119.6 | 119.6 | +5.65 (+4.96%) | 17,762 |
| 30 Mar 2005 | INR | 112.8 | 113.95 | 111 | 113.95 | 113.95 | +5.4 (+4.97%) | 2,665 |
| 29 Mar 2005 | INR | 105.25 | 108.55 | 105 | 108.55 | 108.55 | +5.15 (+4.98%) | 8,955 |
| 28 Mar 2005 | INR | 101 | 103.4 | 99 | 103.4 | 103.4 | +4.9 (+4.97%) | 11,505 |
| 25 Mar 2005 | INR | 0 | 0 | 0 | 98.5 | 98.5 | 0.0 (0.0%) | 0 |
| 24 Mar 2005 | INR | 103 | 103 | 97.9 | 98.5 | 98.5 | -4.55 (-4.42%) | 7,128 |
| 23 Mar 2005 | INR | 107 | 109.5 | 101 | 103.05 | 103.05 | -3 (-2.83%) | 8,069 |
| 22 Mar 2005 | INR | 110 | 110 | 106 | 106.05 | 106.05 | -5.5 (-4.93%) | 8,819 |
