| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 May 2005 | INR | 139 | 141 | 137.6 | 139.05 | 139.05 | +0.95 (+0.69%) | 28,751 |
| 4 May 2005 | INR | 138 | 142.7 | 134.8 | 138.1 | 138.1 | +0.75 (+0.55%) | 98,838 |
| 3 May 2005 | INR | 133.05 | 138 | 133.05 | 137.35 | 137.35 | +2.25 (+1.67%) | 49,135 |
| 2 May 2005 | INR | 132.9 | 136.8 | 130.75 | 135.1 | 135.1 | +3.95 (+3.01%) | 68,382 |
| 29 Apr 2005 | INR | 132.5 | 132.5 | 128.6 | 131.15 | 131.15 | +0.4 (+0.31%) | 25,356 |
| 28 Apr 2005 | INR | 132 | 132 | 130 | 130.75 | 130.75 | +0.45 (+0.35%) | 49,314 |
| 27 Apr 2005 | INR | 133.5 | 134.9 | 127 | 130.3 | 130.3 | -0.95 (-0.72%) | 29,236 |
| 26 Apr 2005 | INR | 132.6 | 137.8 | 130.5 | 131.25 | 131.25 | -1.6 (-1.20%) | 61,633 |
| 25 Apr 2005 | INR | 122 | 134.4 | 121.75 | 132.85 | 132.85 | +11.1 (+9.12%) | 165,338 |
| 22 Apr 2005 | INR | 121 | 124.55 | 120.1 | 121.75 | 121.75 | +2.4 (+2.01%) | 116,059 |
| 21 Apr 2005 | INR | 123.1 | 124 | 118.3 | 119.35 | 119.35 | -4.6 (-3.71%) | 148,978 |
| 20 Apr 2005 | INR | 122 | 125.9 | 122 | 123.95 | 123.95 | +1.95 (+1.60%) | 71,840 |
| 19 Apr 2005 | INR | 130 | 135 | 120.8 | 122 | 122 | -9.3 (-7.08%) | 79,806 |
| 18 Apr 2005 | INR | 130 | 137.75 | 125 | 131.3 | 131.3 | -1.75 (-1.32%) | 165,328 |
| 15 Apr 2005 | INR | 139.8 | 139.8 | 132.65 | 133.05 | 133.05 | -8.35 (-5.91%) | 103,085 |
| 14 Apr 2005 | INR | 0 | 0 | 0 | 141.4 | 141.4 | 0.0 (0.0%) | 0 |
| 13 Apr 2005 | INR | 131.9 | 146 | 131.35 | 141.4 | 141.4 | +10.3 (+7.86%) | 219,774 |
| 12 Apr 2005 | INR | 128 | 131.85 | 128 | 131.1 | 131.1 | +2.7 (+2.10%) | 18,917 |
| 11 Apr 2005 | INR | 127.05 | 130.35 | 127.05 | 128.4 | 128.4 | -1.15 (-0.89%) | 12,582 |
| 8 Apr 2005 | INR | 129.65 | 131.5 | 128.5 | 129.55 | 129.55 | +0.75 (+0.58%) | 33,562 |
| 7 Apr 2005 | INR | 129 | 131.4 | 128.1 | 128.8 | 128.8 | +1 (+0.78%) | 39,776 |
| 6 Apr 2005 | INR | 130 | 131.8 | 127.25 | 127.8 | 127.8 | -2.1 (-1.62%) | 18,972 |
| 5 Apr 2005 | INR | 132 | 134 | 126 | 129.9 | 129.9 | -2.4 (-1.81%) | 65,368 |
| 4 Apr 2005 | INR | 130 | 135 | 130 | 132.3 | 132.3 | +3.1 (+2.40%) | 40,320 |
| 1 Apr 2005 | INR | 127 | 131 | 126.1 | 129.2 | 129.2 | +2.45 (+1.93%) | 63,669 |
| 31 Mar 2005 | INR | 121 | 128.2 | 120.5 | 126.75 | 126.75 | +6.45 (+5.36%) | 81,649 |
| 30 Mar 2005 | INR | 119.45 | 130.35 | 118.3 | 120.3 | 120.3 | +3.4 (+2.91%) | 73,143 |
| 29 Mar 2005 | INR | 126.55 | 126.55 | 115.6 | 116.9 | 116.9 | -10.05 (-7.92%) | 124,832 |
| 28 Mar 2005 | INR | 133.1 | 134 | 125 | 126.95 | 126.95 | -5.4 (-4.08%) | 30,092 |
| 25 Mar 2005 | INR | 0 | 0 | 0 | 132.35 | 132.35 | 0.0 (0.0%) | 0 |
