| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 May 2005 | INR | 86.5 | 92.3 | 85 | 87.25 | 87.25 | +3.65 (+4.37%) | 21,079 |
| 4 May 2005 | INR | 82.5 | 86 | 82.5 | 83.6 | 83.6 | +0.9 (+1.09%) | 26,469 |
| 3 May 2005 | INR | 82.5 | 84.25 | 80.1 | 82.7 | 82.7 | +0.25 (+0.30%) | 10,910 |
| 2 May 2005 | INR | 86 | 86.5 | 81.5 | 82.45 | 82.45 | -0.1 (-0.12%) | 22,663 |
| 29 Apr 2005 | INR | 93.5 | 93.5 | 81.75 | 82.55 | 82.55 | -2.55 (-3.00%) | 29,201 |
| 28 Apr 2005 | INR | 88 | 88.75 | 85 | 85.1 | 85.1 | -0.9 (-1.05%) | 10,912 |
| 27 Apr 2005 | INR | 90 | 90 | 86 | 86 | 86 | -4 (-4.44%) | 15,386 |
| 26 Apr 2005 | INR | 90.5 | 93.4 | 89.7 | 90 | 90 | -0.2 (-0.22%) | 9,970 |
| 25 Apr 2005 | INR | 93 | 94 | 89.6 | 90.2 | 90.2 | +0.2 (+0.22%) | 12,860 |
| 22 Apr 2005 | INR | 93 | 93 | 88 | 90 | 90 | -2 (-2.17%) | 16,028 |
| 21 Apr 2005 | INR | 93 | 93 | 89.2 | 92 | 92 | +0.75 (+0.82%) | 13,200 |
| 20 Apr 2005 | INR | 93 | 93 | 88 | 91.25 | 91.25 | +0.75 (+0.83%) | 11,253 |
| 19 Apr 2005 | INR | 95 | 95.85 | 90.5 | 90.5 | 90.5 | -1.5 (-1.63%) | 14,631 |
| 18 Apr 2005 | INR | 94.25 | 94.25 | 90.05 | 92 | 92 | +1 (+1.10%) | 26,970 |
| 15 Apr 2005 | INR | 98.95 | 98.95 | 87.25 | 91 | 91 | -5 (-5.21%) | 24,724 |
| 14 Apr 2005 | INR | 0 | 0 | 0 | 96 | 96 | 0.0 (0.0%) | 0 |
| 13 Apr 2005 | INR | 101.5 | 101.5 | 95.5 | 96 | 96 | -3.35 (-3.37%) | 14,849 |
| 12 Apr 2005 | INR | 101.1 | 102 | 97.5 | 99.35 | 99.35 | -0.95 (-0.95%) | 11,306 |
| 11 Apr 2005 | INR | 101.1 | 105.85 | 99 | 100.3 | 100.3 | -2.2 (-2.15%) | 26,382 |
| 8 Apr 2005 | INR | 102.45 | 111.75 | 101.75 | 102.5 | 102.5 | -4.6 (-4.30%) | 27,736 |
| 7 Apr 2005 | INR | 104 | 107.1 | 104 | 107.1 | 107.1 | +5.1 (+5.00%) | 36,544 |
| 6 Apr 2005 | INR | 105.9 | 105.9 | 101 | 102 | 102 | -1.6 (-1.54%) | 18,302 |
| 5 Apr 2005 | INR | 105.2 | 106.5 | 102.3 | 103.6 | 103.6 | -1.45 (-1.38%) | 12,104 |
| 4 Apr 2005 | INR | 110.85 | 110.85 | 104.9 | 105.05 | 105.05 | -1.85 (-1.73%) | 28,635 |
| 1 Apr 2005 | INR | 105.3 | 106.9 | 104 | 106.9 | 106.9 | +5.05 (+4.96%) | 42,183 |
| 31 Mar 2005 | INR | 100.35 | 101.85 | 100.35 | 101.85 | 101.85 | +4.85 (+5.00%) | 45,407 |
| 30 Mar 2005 | INR | 93 | 97.05 | 92 | 97 | 97 | +4.55 (+4.92%) | 10,935 |
| 29 Mar 2005 | INR | 98.3 | 98.3 | 92.2 | 92.45 | 92.45 | -4.55 (-4.69%) | 37,835 |
| 28 Mar 2005 | INR | 99 | 103 | 94.05 | 97 | 97 | -1.95 (-1.97%) | 33,364 |
| 25 Mar 2005 | INR | 0 | 0 | 0 | 98.95 | 98.95 | 0.0 (0.0%) | 0 |
