| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 May 2005 | INR | 74.5 | 75.1 | 73.95 | 74.25 | 74.25 | +0.3 (+0.41%) | 14,906 |
| 4 May 2005 | INR | 74.25 | 74.7 | 73.4 | 73.95 | 73.95 | +0.4 (+0.54%) | 8,440 |
| 3 May 2005 | INR | 74.35 | 74.8 | 73.1 | 73.55 | 73.55 | +0.05 (+0.07%) | 8,464 |
| 2 May 2005 | INR | 75.5 | 75.5 | 73.05 | 73.5 | 73.5 | -0.95 (-1.28%) | 16,952 |
| 29 Apr 2005 | INR | 77 | 77 | 74.05 | 74.45 | 74.45 | -2.3 (-3.00%) | 16,533 |
| 28 Apr 2005 | INR | 77.5 | 78.1 | 76.05 | 76.75 | 76.75 | 0.0 (0.0%) | 16,858 |
| 27 Apr 2005 | INR | 77.5 | 79 | 76.7 | 76.75 | 76.75 | +0.15 (+0.20%) | 46,924 |
| 26 Apr 2005 | INR | 80.5 | 81 | 76.25 | 76.6 | 76.6 | -1.75 (-2.23%) | 180,249 |
| 25 Apr 2005 | INR | 75.15 | 80.3 | 74.55 | 78.35 | 78.35 | +2.95 (+3.91%) | 60,688 |
| 22 Apr 2005 | INR | 74.9 | 76.75 | 74.45 | 75.4 | 75.4 | +1.65 (+2.24%) | 42,714 |
| 21 Apr 2005 | INR | 73.35 | 74 | 72.85 | 73.75 | 73.75 | +0.65 (+0.89%) | 34,214 |
| 20 Apr 2005 | INR | 73.75 | 74 | 72.2 | 73.1 | 73.1 | -0.15 (-0.20%) | 15,962 |
| 19 Apr 2005 | INR | 78 | 78 | 72.9 | 73.25 | 73.25 | -2 (-2.66%) | 34,110 |
| 18 Apr 2005 | INR | 76.1 | 77.5 | 75 | 75.25 | 75.25 | -1.4 (-1.83%) | 42,340 |
| 15 Apr 2005 | INR | 79.95 | 80 | 76 | 76.65 | 76.65 | -3 (-3.77%) | 75,434 |
| 14 Apr 2005 | INR | 0 | 0 | 0 | 79.65 | 79.65 | 0.0 (0.0%) | 0 |
| 13 Apr 2005 | INR | 78.8 | 82.3 | 78.05 | 79.65 | 79.65 | +1.8 (+2.31%) | 112,384 |
| 12 Apr 2005 | INR | 78.15 | 79.9 | 76.7 | 77.85 | 77.85 | +0.6 (+0.78%) | 26,103 |
| 11 Apr 2005 | INR | 79 | 79.75 | 76.9 | 77.25 | 77.25 | -1.3 (-1.65%) | 29,704 |
| 8 Apr 2005 | INR | 79.55 | 80.3 | 78.3 | 78.55 | 78.55 | -0.6 (-0.76%) | 80,055 |
| 7 Apr 2005 | INR | 79.8 | 88 | 78.9 | 79.15 | 79.15 | +1.2 (+1.54%) | 112,980 |
| 6 Apr 2005 | INR | 78.1 | 78.25 | 77 | 77.95 | 77.95 | +0.8 (+1.04%) | 27,497 |
| 5 Apr 2005 | INR | 78.75 | 79.4 | 76.6 | 77.15 | 77.15 | -0.95 (-1.22%) | 20,556 |
| 4 Apr 2005 | INR | 78.4 | 79.45 | 77.8 | 78.1 | 78.1 | -0.25 (-0.32%) | 26,744 |
| 1 Apr 2005 | INR | 78 | 78.85 | 70.5 | 78.35 | 78.35 | +2.15 (+2.82%) | 15,408 |
| 31 Mar 2005 | INR | 74.7 | 78.5 | 73.6 | 76.2 | 76.2 | +2.75 (+3.74%) | 48,753 |
| 30 Mar 2005 | INR | 73.45 | 74.7 | 72.25 | 73.45 | 73.45 | +1.05 (+1.45%) | 30,916 |
| 29 Mar 2005 | INR | 75.2 | 75.8 | 71.1 | 72.4 | 72.4 | -3.7 (-4.86%) | 65,032 |
| 28 Mar 2005 | INR | 80 | 80 | 73.95 | 76.1 | 76.1 | -1.95 (-2.50%) | 72,062 |
| 25 Mar 2005 | INR | 0 | 0 | 0 | 78.05 | 78.05 | 0.0 (0.0%) | 0 |
