| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 May 2005 | INR | 90.7 | 94.75 | 89.5 | 90.75 | 90.75 | +0.85 (+0.95%) | 158,186 |
| 6 May 2005 | INR | 86.9 | 92 | 85.55 | 89.9 | 89.9 | +3.95 (+4.60%) | 162,067 |
| 5 May 2005 | INR | 85.7 | 89.7 | 85 | 85.95 | 85.95 | +1.05 (+1.24%) | 70,213 |
| 4 May 2005 | INR | 83.5 | 85.35 | 83.5 | 84.9 | 84.9 | +1.8 (+2.17%) | 33,324 |
| 3 May 2005 | INR | 84.65 | 84.8 | 82.5 | 83.1 | 83.1 | -0.4 (-0.48%) | 31,382 |
| 2 May 2005 | INR | 86.4 | 87.9 | 82.7 | 83.5 | 83.5 | -1.65 (-1.94%) | 77,277 |
| 29 Apr 2005 | INR | 87.1 | 87.9 | 84 | 85.15 | 85.15 | -1.9 (-2.18%) | 76,389 |
| 28 Apr 2005 | INR | 88.3 | 90 | 85.75 | 87.05 | 87.05 | -0.15 (-0.17%) | 81,113 |
| 27 Apr 2005 | INR | 90.4 | 91.35 | 86.2 | 87.2 | 87.2 | -2.6 (-2.90%) | 80,968 |
| 26 Apr 2005 | INR | 95 | 96.7 | 89 | 89.8 | 89.8 | -5 (-5.27%) | 208,691 |
| 25 Apr 2005 | INR | 93.3 | 101 | 92 | 94.8 | 94.8 | +3.55 (+3.89%) | 476,255 |
| 22 Apr 2005 | INR | 85.75 | 97 | 79.6 | 91.25 | 91.25 | +8.65 (+10.47%) | 1,235,341 |
| 21 Apr 2005 | INR | 80.5 | 83.95 | 79.05 | 82.6 | 82.6 | +3.3 (+4.16%) | 95,176 |
| 20 Apr 2005 | INR | 83 | 85.9 | 78 | 79.3 | 79.3 | -4.25 (-5.09%) | 126,498 |
| 19 Apr 2005 | INR | 86 | 87 | 83 | 83.55 | 83.55 | +0.2 (+0.24%) | 112,667 |
| 18 Apr 2005 | INR | 80.25 | 84.6 | 76.1 | 83.35 | 83.35 | -1.25 (-1.48%) | 76,980 |
| 15 Apr 2005 | INR | 89 | 89 | 84 | 84.6 | 84.6 | -6.15 (-6.78%) | 113,966 |
| 14 Apr 2005 | INR | 0 | 0 | 0 | 90.75 | 90.75 | 0.0 (0.0%) | 0 |
| 13 Apr 2005 | INR | 91.95 | 92.5 | 89.75 | 90.75 | 90.75 | +0.5 (+0.55%) | 85,020 |
| 12 Apr 2005 | INR | 93.5 | 94.65 | 87.55 | 90.25 | 90.25 | -0.85 (-0.93%) | 148,389 |
| 11 Apr 2005 | INR | 95.9 | 97 | 90.1 | 91.1 | 91.1 | -4.75 (-4.96%) | 188,037 |
| 8 Apr 2005 | INR | 93.85 | 97.7 | 88.5 | 95.85 | 95.85 | +3.7 (+4.02%) | 471,746 |
| 7 Apr 2005 | INR | 88.7 | 94.2 | 85.9 | 92.15 | 92.15 | +6.5 (+7.59%) | 370,880 |
| 6 Apr 2005 | INR | 83 | 86.5 | 82.8 | 85.65 | 85.65 | +0.55 (+0.65%) | 41,832 |
| 5 Apr 2005 | INR | 89.45 | 90 | 84.5 | 85.1 | 85.1 | -2 (-2.30%) | 82,028 |
| 4 Apr 2005 | INR | 79.1 | 89.95 | 79.1 | 87.1 | 87.1 | -0.15 (-0.17%) | 43,433 |
| 1 Apr 2005 | INR | 86.75 | 88.35 | 85 | 87.25 | 87.25 | +0.7 (+0.81%) | 40,854 |
| 31 Mar 2005 | INR | 84 | 87 | 83.3 | 86.55 | 86.55 | +3.9 (+4.72%) | 36,061 |
| 30 Mar 2005 | INR | 81 | 84.5 | 80 | 82.65 | 82.65 | +3.45 (+4.36%) | 27,619 |
| 29 Mar 2005 | INR | 82.4 | 82.4 | 76 | 79.2 | 79.2 | -0.5 (-0.63%) | 78,863 |
