| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 May 2005 | INR | 65.25 | 67.75 | 64.55 | 66 | 66 | +1.15 (+1.77%) | 101,022 |
| 2 May 2005 | INR | 67 | 67 | 64.25 | 64.85 | 64.85 | -0.85 (-1.29%) | 88,811 |
| 29 Apr 2005 | INR | 68.25 | 68.25 | 65.1 | 65.7 | 65.7 | -2.05 (-3.03%) | 131,808 |
| 28 Apr 2005 | INR | 69.9 | 69.9 | 67.5 | 67.75 | 67.75 | -0.9 (-1.31%) | 151,317 |
| 27 Apr 2005 | INR | 73.5 | 73.5 | 68 | 68.65 | 68.65 | -4.5 (-6.15%) | 429,243 |
| 26 Apr 2005 | INR | 71 | 74.5 | 70.15 | 73.15 | 73.15 | +3.4 (+4.87%) | 1,359,067 |
| 25 Apr 2005 | INR | 68.5 | 71.25 | 67.5 | 69.75 | 69.75 | +1.9 (+2.80%) | 364,020 |
| 22 Apr 2005 | INR | 65 | 68.25 | 64.15 | 67.85 | 67.85 | +4.05 (+6.35%) | 277,432 |
| 21 Apr 2005 | INR | 63.95 | 64.5 | 62.85 | 63.8 | 63.8 | +0.75 (+1.19%) | 76,866 |
| 20 Apr 2005 | INR | 64.95 | 65 | 62.1 | 63.05 | 63.05 | -0.65 (-1.02%) | 59,214 |
| 19 Apr 2005 | INR | 65 | 65.7 | 63.2 | 63.7 | 63.7 | +0.15 (+0.24%) | 60,805 |
| 18 Apr 2005 | INR | 64 | 64.25 | 63 | 63.55 | 63.55 | -0.65 (-1.01%) | 60,787 |
| 15 Apr 2005 | INR | 65 | 65 | 63.2 | 64.2 | 64.2 | -0.95 (-1.46%) | 53,535 |
| 14 Apr 2005 | INR | 0 | 0 | 0 | 65.15 | 65.15 | 0.0 (0.0%) | 0 |
| 13 Apr 2005 | INR | 66.25 | 66.5 | 65 | 65.15 | 65.15 | -0.6 (-0.91%) | 43,178 |
| 12 Apr 2005 | INR | 65.2 | 66 | 65 | 65.75 | 65.75 | +1 (+1.54%) | 30,751 |
| 11 Apr 2005 | INR | 66.7 | 66.7 | 64.55 | 64.75 | 64.75 | -1.8 (-2.70%) | 49,747 |
| 8 Apr 2005 | INR | 68 | 68.3 | 66.25 | 66.55 | 66.55 | -1 (-1.48%) | 54,399 |
| 7 Apr 2005 | INR | 69.25 | 69.95 | 67.2 | 67.55 | 67.55 | -1.4 (-2.03%) | 63,434 |
| 6 Apr 2005 | INR | 68.1 | 70.35 | 67.6 | 68.95 | 68.95 | +1.45 (+2.15%) | 151,154 |
| 5 Apr 2005 | INR | 67.4 | 69.25 | 67 | 67.5 | 67.5 | +0.85 (+1.28%) | 182,666 |
| 4 Apr 2005 | INR | 65.6 | 68 | 65.05 | 66.65 | 66.65 | +1.8 (+2.78%) | 161,413 |
| 1 Apr 2005 | INR | 64 | 65.95 | 63.55 | 64.85 | 64.85 | +0.9 (+1.41%) | 122,850 |
| 31 Mar 2005 | INR | 63.5 | 65.3 | 63.15 | 63.95 | 63.95 | +1.3 (+2.08%) | 167,034 |
| 30 Mar 2005 | INR | 61.4 | 63 | 61.4 | 62.65 | 62.65 | +1.2 (+1.95%) | 131,032 |
| 29 Mar 2005 | INR | 65 | 65.45 | 60.5 | 61.45 | 61.45 | -3.5 (-5.39%) | 184,283 |
| 28 Mar 2005 | INR | 65 | 65.95 | 64.5 | 64.95 | 64.95 | +0.7 (+1.09%) | 108,240 |
| 25 Mar 2005 | INR | 0 | 0 | 0 | 64.25 | 64.25 | 0.0 (0.0%) | 0 |
| 24 Mar 2005 | INR | 66.5 | 67 | 64.1 | 64.25 | 64.25 | -1.95 (-2.95%) | 141,876 |
| 23 Mar 2005 | INR | 68.6 | 69.5 | 66 | 66.2 | 66.2 | -2.3 (-3.36%) | 143,568 |
