| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 May 2005 | INR | 175.9 | 179.95 | 173 | 176.75 | 35.35 | +2.7 (+1.55%) | 1,904 |
| 4 May 2005 | INR | 179.8 | 179.8 | 170 | 174.05 | 34.81 | +1.9 (+1.10%) | 576 |
| 3 May 2005 | INR | 172.1 | 177.9 | 172.1 | 172.15 | 34.43 | -1.9 (-1.09%) | 2,229 |
| 2 May 2005 | INR | 185 | 189 | 173.55 | 174.05 | 34.81 | -5.95 (-3.31%) | 5,282 |
| 29 Apr 2005 | INR | 193 | 193 | 175.5 | 180 | 36 | +4.5 (+2.56%) | 4,493 |
| 28 Apr 2005 | INR | 184 | 185 | 175 | 175.5 | 35.1 | -7.5 (-4.10%) | 3,927 |
| 27 Apr 2005 | INR | 189.9 | 189.9 | 183 | 183 | 36.6 | 0.0 (0.0%) | 10,123 |
| 26 Apr 2005 | INR | 179.4 | 187.4 | 176.5 | 183 | 36.6 | +7.5 (+4.27%) | 21,155 |
| 25 Apr 2005 | INR | 164 | 179.4 | 161.5 | 175.5 | 35.1 | +11.1 (+6.75%) | 13,158 |
| 22 Apr 2005 | INR | 160 | 168 | 158 | 164.4 | 32.88 | +4.4 (+2.75%) | 4,216 |
| 21 Apr 2005 | INR | 152.35 | 160 | 152.35 | 160 | 32 | +3 (+1.91%) | 762 |
| 20 Apr 2005 | INR | 156.5 | 164 | 153 | 157 | 31.4 | -3 (-1.88%) | 1,449 |
| 19 Apr 2005 | INR | 152.4 | 165 | 152.4 | 160 | 32 | 0.0 (0.0%) | 2,039 |
| 18 Apr 2005 | INR | 151.5 | 164 | 151.5 | 160 | 32 | -2.6 (-1.60%) | 2,434 |
| 15 Apr 2005 | INR | 155 | 173 | 155 | 162.6 | 32.52 | -8.2 (-4.80%) | 3,510 |
| 14 Apr 2005 | INR | 0 | 0 | 0 | 170.8 | 34.16 | 0.0 (0.0%) | 0 |
| 13 Apr 2005 | INR | 177.9 | 177.9 | 166.15 | 170.8 | 34.16 | -4.3 (-2.46%) | 3,727 |
| 12 Apr 2005 | INR | 170.15 | 177 | 170.15 | 175.1 | 35.02 | +1.3 (+0.75%) | 7,413 |
| 11 Apr 2005 | INR | 180 | 182 | 171.1 | 173.8 | 34.76 | -6.1 (-3.39%) | 12,712 |
| 8 Apr 2005 | INR | 160.2 | 182.55 | 160.2 | 179.9 | 35.98 | +19.4 (+12.09%) | 24,372 |
| 7 Apr 2005 | INR | 152.5 | 164 | 152.5 | 160.5 | 32.1 | +6.5 (+4.22%) | 9,296 |
| 6 Apr 2005 | INR | 150 | 155.95 | 150 | 154 | 30.8 | +0.05 (+0.03%) | 2,273 |
| 5 Apr 2005 | INR | 146.25 | 154.9 | 146.25 | 153.95 | 30.79 | -0.7 (-0.45%) | 17,977 |
| 4 Apr 2005 | INR | 154 | 156 | 154 | 154.65 | 30.93 | +0.35 (+0.23%) | 1,931 |
| 1 Apr 2005 | INR | 158.25 | 158.5 | 152.25 | 154.3 | 30.86 | -4.5 (-2.83%) | 1,280 |
| 31 Mar 2005 | INR | 151 | 160 | 146 | 158.8 | 31.76 | +3.8 (+2.45%) | 13,736 |
| 30 Mar 2005 | INR | 145.75 | 155.75 | 145.75 | 155 | 31 | +8.9 (+6.09%) | 8,586 |
| 29 Mar 2005 | INR | 141.25 | 154 | 141.25 | 146.1 | 29.22 | -4.15 (-2.76%) | 22,746 |
| 28 Mar 2005 | INR | 137 | 152 | 135.05 | 150.25 | 30.05 | +12.1 (+8.76%) | 13,974 |
| 25 Mar 2005 | INR | 0 | 0 | 0 | 138.15 | 27.63 | 0.0 (0.0%) | 0 |
