| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 May 2005 | INR | 129 | 130.9 | 127.1 | 128.7 | 42.9 | +1.7 (+1.34%) | 7,761 |
| 4 May 2005 | INR | 125.65 | 127.5 | 125.15 | 127 | 42.3333 | +0.2 (+0.16%) | 11,920 |
| 3 May 2005 | INR | 126 | 127.5 | 125.5 | 126.8 | 42.2667 | +0.05 (+0.04%) | 1,495 |
| 2 May 2005 | INR | 125 | 127.45 | 124 | 126.75 | 42.25 | +0.75 (+0.60%) | 6,385 |
| 29 Apr 2005 | INR | 123.3 | 127.35 | 123 | 126 | 42 | +1.5 (+1.20%) | 14,124 |
| 28 Apr 2005 | INR | 124.25 | 129 | 124 | 124.5 | 41.5 | -3 (-2.35%) | 6,629 |
| 27 Apr 2005 | INR | 126.95 | 138 | 125 | 127.5 | 42.5 | +1.9 (+1.51%) | 74,490 |
| 26 Apr 2005 | INR | 130.7 | 130.7 | 125 | 125.6 | 41.8667 | -1 (-0.79%) | 44,713 |
| 25 Apr 2005 | INR | 129.4 | 135.8 | 125 | 126.6 | 42.2 | +3.6 (+2.93%) | 168,036 |
| 22 Apr 2005 | INR | 121 | 124.4 | 119 | 123 | 41 | +4.8 (+4.06%) | 10,767 |
| 21 Apr 2005 | INR | 120.4 | 122.75 | 118.05 | 118.2 | 39.4 | -0.95 (-0.80%) | 6,001 |
| 20 Apr 2005 | INR | 117.55 | 122.6 | 117 | 119.15 | 39.7167 | -4.85 (-3.91%) | 7,522 |
| 19 Apr 2005 | INR | 121.5 | 124.75 | 118.15 | 124 | 41.3333 | +1.95 (+1.60%) | 9,312 |
| 18 Apr 2005 | INR | 120 | 123.45 | 115 | 122.05 | 40.6833 | +2.15 (+1.79%) | 13,616 |
| 15 Apr 2005 | INR | 126.75 | 126.75 | 116.6 | 119.9 | 39.9667 | -6.85 (-5.40%) | 7,787 |
| 14 Apr 2005 | INR | 0 | 0 | 0 | 126.75 | 42.25 | 0.0 (0.0%) | 0 |
| 13 Apr 2005 | INR | 126.6 | 129 | 125 | 126.75 | 42.25 | +1.75 (+1.40%) | 16,741 |
| 12 Apr 2005 | INR | 125.4 | 127.9 | 124 | 125 | 41.6667 | -1.15 (-0.91%) | 3,168 |
| 11 Apr 2005 | INR | 125.5 | 128 | 124 | 126.15 | 42.05 | +1.1 (+0.88%) | 6,528 |
| 8 Apr 2005 | INR | 128 | 128 | 124 | 125.05 | 41.6833 | +0.25 (+0.20%) | 12,792 |
| 7 Apr 2005 | INR | 124.1 | 128.95 | 124 | 124.8 | 41.6 | -0.2 (-0.16%) | 4,791 |
| 6 Apr 2005 | INR | 124.55 | 127.5 | 124.55 | 125 | 41.6667 | +0.5 (+0.40%) | 18,269 |
| 5 Apr 2005 | INR | 133.4 | 133.4 | 123.55 | 124.5 | 41.5 | -5.55 (-4.27%) | 3,432 |
| 4 Apr 2005 | INR | 132 | 134.95 | 130 | 130.05 | 43.35 | +1.5 (+1.17%) | 10,310 |
| 1 Apr 2005 | INR | 125 | 128.55 | 121.7 | 128.55 | 42.85 | +6.1 (+4.98%) | 5,080 |
| 31 Mar 2005 | INR | 124.35 | 124.85 | 121 | 122.45 | 40.8167 | +0.75 (+0.62%) | 9,003 |
| 30 Mar 2005 | INR | 118 | 122.4 | 112.05 | 121.7 | 40.5667 | +3.9 (+3.31%) | 28,097 |
| 29 Mar 2005 | INR | 121.65 | 121.85 | 114.7 | 117.8 | 39.2667 | -2.9 (-2.40%) | 16,180 |
| 28 Mar 2005 | INR | 120 | 122.8 | 117.25 | 120.7 | 40.2333 | +3.35 (+2.85%) | 15,706 |
| 25 Mar 2005 | INR | 0 | 0 | 0 | 117.35 | 39.1167 | 0.0 (0.0%) | 0 |
