| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 May 2005 | INR | 144.9 | 145 | 141.5 | 142.85 | 14.285 | -0.1 (-0.07%) | 27,672 |
| 4 May 2005 | INR | 145 | 147.8 | 141.7 | 142.95 | 14.295 | -0.2 (-0.14%) | 60,414 |
| 3 May 2005 | INR | 141.1 | 148 | 141 | 143.15 | 14.315 | +1.25 (+0.88%) | 22,544 |
| 2 May 2005 | INR | 144.5 | 145.75 | 140.05 | 141.9 | 14.19 | -1.95 (-1.36%) | 8,243 |
| 29 Apr 2005 | INR | 147 | 147 | 142.25 | 143.85 | 14.385 | -2.65 (-1.81%) | 24,913 |
| 28 Apr 2005 | INR | 147.8 | 149.85 | 145.1 | 146.5 | 14.65 | +2 (+1.38%) | 26,840 |
| 27 Apr 2005 | INR | 148.5 | 148.5 | 142.95 | 144.5 | 14.45 | -3.65 (-2.46%) | 20,503 |
| 26 Apr 2005 | INR | 149.9 | 151.7 | 146.1 | 148.15 | 14.815 | +1.1 (+0.75%) | 29,270 |
| 25 Apr 2005 | INR | 150.95 | 150.95 | 147.05 | 147.05 | 14.705 | -2.05 (-1.37%) | 17,965 |
| 22 Apr 2005 | INR | 152.8 | 154 | 148 | 149.1 | 14.91 | -1.7 (-1.13%) | 23,629 |
| 21 Apr 2005 | INR | 151.25 | 152.5 | 146 | 150.8 | 15.08 | +0.5 (+0.33%) | 30,951 |
| 20 Apr 2005 | INR | 150.1 | 151.75 | 145 | 150.3 | 15.03 | +1.95 (+1.31%) | 78,706 |
| 19 Apr 2005 | INR | 154 | 157.75 | 147.1 | 148.35 | 14.835 | -5.65 (-3.67%) | 46,729 |
| 18 Apr 2005 | INR | 145.6 | 156.1 | 145.6 | 154 | 15.4 | +4.3 (+2.87%) | 148,918 |
| 15 Apr 2005 | INR | 156 | 156 | 148.5 | 149.7 | 14.97 | -6.3 (-4.04%) | 115,538 |
| 14 Apr 2005 | INR | 0 | 0 | 0 | 156 | 15.6 | 0.0 (0.0%) | 0 |
| 13 Apr 2005 | INR | 157.75 | 158.5 | 154.05 | 156 | 15.6 | +0.1 (+0.06%) | 45,488 |
| 12 Apr 2005 | INR | 155.75 | 159.25 | 154.25 | 155.9 | 15.59 | +1.5 (+0.97%) | 50,028 |
| 11 Apr 2005 | INR | 153 | 159.6 | 151 | 154.4 | 15.44 | +0.85 (+0.55%) | 130,967 |
| 8 Apr 2005 | INR | 163.25 | 163.25 | 152.1 | 153.55 | 15.355 | -7.9 (-4.89%) | 79,852 |
| 7 Apr 2005 | INR | 165.3 | 168.9 | 160.5 | 161.45 | 16.145 | -2.55 (-1.55%) | 143,115 |
| 6 Apr 2005 | INR | 159.3 | 167.5 | 157.5 | 164 | 16.4 | +6.65 (+4.23%) | 270,210 |
| 5 Apr 2005 | INR | 155 | 163.7 | 154 | 157.35 | 15.735 | +2.3 (+1.48%) | 114,782 |
| 4 Apr 2005 | INR | 161.9 | 161.9 | 153 | 155.05 | 15.505 | -5.95 (-3.70%) | 76,420 |
| 1 Apr 2005 | INR | 151.15 | 162.5 | 149.1 | 161 | 16.1 | +10.1 (+6.69%) | 175,199 |
| 31 Mar 2005 | INR | 148.45 | 154 | 143.55 | 150.9 | 15.09 | +4.9 (+3.36%) | 81,144 |
| 30 Mar 2005 | INR | 144.8 | 148.8 | 141.25 | 146 | 14.6 | +3 (+2.10%) | 71,761 |
| 29 Mar 2005 | INR | 148 | 148.95 | 139.5 | 143 | 14.3 | -4.05 (-2.75%) | 63,113 |
| 28 Mar 2005 | INR | 162.25 | 162.25 | 140.1 | 147.05 | 14.705 | +5.8 (+4.11%) | 130,575 |
| 25 Mar 2005 | INR | 0 | 0 | 0 | 141.25 | 14.125 | 0.0 (0.0%) | 0 |
