| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 May 2005 | INR | 142.05 | 142.5 | 140 | 140.65 | 14.065 | -0.75 (-0.53%) | 7,966 |
| 11 May 2005 | INR | 140 | 145 | 138.5 | 141.4 | 14.14 | -0.6 (-0.42%) | 28,612 |
| 10 May 2005 | INR | 143 | 143.95 | 137.5 | 142 | 14.2 | +0.3 (+0.21%) | 18,045 |
| 9 May 2005 | INR | 137.95 | 143.35 | 135 | 141.7 | 14.17 | +5.15 (+3.77%) | 38,361 |
| 6 May 2005 | INR | 140.7 | 144 | 134.75 | 136.55 | 13.655 | -5.25 (-3.70%) | 13,945 |
| 5 May 2005 | INR | 151.75 | 151.75 | 141.4 | 141.8 | 14.18 | -7 (-4.70%) | 21,269 |
| 4 May 2005 | INR | 144.7 | 148.85 | 144 | 148.8 | 14.88 | +7 (+4.94%) | 97,885 |
| 3 May 2005 | INR | 135.5 | 141.8 | 135.3 | 141.8 | 14.18 | +5.3 (+3.88%) | 14,623 |
| 2 May 2005 | INR | 138.75 | 139 | 132.5 | 136.5 | 13.65 | -0.55 (-0.40%) | 6,440 |
| 29 Apr 2005 | INR | 134 | 138.9 | 132.55 | 137.05 | 13.705 | +0.85 (+0.62%) | 26,554 |
| 28 Apr 2005 | INR | 141.9 | 144.9 | 135 | 136.2 | 13.62 | -4.55 (-3.23%) | 44,378 |
| 27 Apr 2005 | INR | 138.35 | 142.7 | 135 | 140.75 | 14.075 | +4.8 (+3.53%) | 134,388 |
| 26 Apr 2005 | INR | 135.9 | 135.95 | 126.6 | 135.95 | 13.595 | +6.45 (+4.98%) | 21,647 |
| 25 Apr 2005 | INR | 127.85 | 129.5 | 125 | 129.5 | 12.95 | +6.15 (+4.99%) | 31,977 |
| 22 Apr 2005 | INR | 120 | 123.35 | 120 | 123.35 | 12.335 | +5.85 (+4.98%) | 10,967 |
| 21 Apr 2005 | INR | 110 | 120.6 | 110 | 117.5 | 11.75 | +3.1 (+2.71%) | 46,497 |
| 20 Apr 2005 | INR | 116.9 | 119 | 111.1 | 114.4 | 11.44 | -0.7 (-0.61%) | 20,179 |
| 19 Apr 2005 | INR | 114.3 | 118.95 | 112.5 | 115.1 | 11.51 | +1.8 (+1.59%) | 47,309 |
| 18 Apr 2005 | INR | 108 | 114.95 | 107 | 113.3 | 11.33 | +2.55 (+2.30%) | 13,638 |
| 15 Apr 2005 | INR | 111.1 | 116 | 110.3 | 110.75 | 11.075 | -5.15 (-4.44%) | 6,658 |
| 14 Apr 2005 | INR | 0 | 0 | 0 | 115.9 | 11.59 | 0.0 (0.0%) | 0 |
| 13 Apr 2005 | INR | 117 | 118.7 | 115 | 115.9 | 11.59 | -0.85 (-0.73%) | 5,030 |
| 12 Apr 2005 | INR | 123.1 | 124.9 | 115.05 | 116.75 | 11.675 | -3.9 (-3.23%) | 16,223 |
| 11 Apr 2005 | INR | 120 | 127.5 | 118.5 | 120.65 | 12.065 | +4.7 (+4.05%) | 114,837 |
| 8 Apr 2005 | INR | 114.8 | 115.95 | 114.8 | 115.95 | 11.595 | +5.5 (+4.98%) | 66,450 |
| 7 Apr 2005 | INR | 110.45 | 110.45 | 110 | 110.45 | 11.045 | +5.25 (+4.99%) | 125,406 |
| 6 Apr 2005 | INR | 103.4 | 105.2 | 101 | 105.2 | 10.52 | +5 (+4.99%) | 656,424 |
| 5 Apr 2005 | INR | 102 | 103.45 | 100 | 100.2 | 10.02 | +1.65 (+1.67%) | 218,558 |
| 4 Apr 2005 | INR | 96.7 | 98.55 | 94.5 | 98.55 | 9.855 | +4.65 (+4.95%) | 2,463 |
| 1 Apr 2005 | INR | 97.3 | 97.3 | 92.2 | 93.9 | 9.39 | -0.45 (-0.48%) | 4,897 |
