| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 May 2005 | INR | 177 | 184.4 | 176.5 | 177.85 | 177.85 | +3.45 (+1.98%) | 47,797 |
| 4 May 2005 | INR | 173.5 | 178.5 | 173.5 | 174.4 | 174.4 | +1.35 (+0.78%) | 22,502 |
| 3 May 2005 | INR | 171.75 | 175 | 171.6 | 173.05 | 173.05 | +1 (+0.58%) | 20,546 |
| 2 May 2005 | INR | 179.95 | 179.95 | 170.6 | 172.05 | 172.05 | -4.35 (-2.47%) | 29,967 |
| 29 Apr 2005 | INR | 181.9 | 181.9 | 175.5 | 176.4 | 176.4 | -4.05 (-2.24%) | 58,645 |
| 28 Apr 2005 | INR | 180.3 | 183.6 | 179 | 180.45 | 180.45 | 0.0 (0.0%) | 26,510 |
| 27 Apr 2005 | INR | 185 | 185 | 180 | 180.45 | 180.45 | -4.25 (-2.30%) | 32,789 |
| 26 Apr 2005 | INR | 186.1 | 192 | 183.5 | 184.7 | 184.7 | -1.9 (-1.02%) | 105,046 |
| 25 Apr 2005 | INR | 188.5 | 188.8 | 185.2 | 186.6 | 186.6 | -2.1 (-1.11%) | 23,827 |
| 22 Apr 2005 | INR | 195 | 198.9 | 185.3 | 188.7 | 188.7 | -4 (-2.08%) | 96,604 |
| 21 Apr 2005 | INR | 183.5 | 194 | 182.1 | 192.7 | 192.7 | +10.2 (+5.59%) | 121,801 |
| 20 Apr 2005 | INR | 181.2 | 188.5 | 180 | 182.5 | 182.5 | -1.85 (-1.00%) | 67,290 |
| 19 Apr 2005 | INR | 189 | 193.85 | 184.15 | 184.35 | 184.35 | +0.35 (+0.19%) | 146,417 |
| 18 Apr 2005 | INR | 184 | 187.85 | 180.05 | 184 | 184 | -0.9 (-0.49%) | 66,739 |
| 15 Apr 2005 | INR | 195.4 | 195.4 | 184.1 | 184.9 | 184.9 | -10.35 (-5.30%) | 99,323 |
| 14 Apr 2005 | INR | 0 | 0 | 0 | 195.25 | 195.25 | 0.0 (0.0%) | 0 |
| 13 Apr 2005 | INR | 203.8 | 206.8 | 193.15 | 195.25 | 195.25 | -6.05 (-3.01%) | 376,098 |
| 12 Apr 2005 | INR | 188.75 | 207.7 | 180.5 | 201.3 | 201.3 | +12.75 (+6.76%) | 1,085,979 |
| 11 Apr 2005 | INR | 191.6 | 196 | 187.2 | 188.55 | 188.55 | -4.15 (-2.15%) | 117,974 |
| 8 Apr 2005 | INR | 195.25 | 198.1 | 189.5 | 192.7 | 192.7 | -2.25 (-1.15%) | 60,327 |
| 7 Apr 2005 | INR | 197 | 201.95 | 193.95 | 194.95 | 194.95 | +2.4 (+1.25%) | 173,301 |
| 6 Apr 2005 | INR | 193 | 197 | 188 | 192.55 | 192.55 | +4.05 (+2.15%) | 99,662 |
| 5 Apr 2005 | INR | 179.35 | 192 | 179.05 | 188.5 | 188.5 | +8.3 (+4.61%) | 144,001 |
| 4 Apr 2005 | INR | 182.5 | 185 | 178.1 | 180.2 | 180.2 | -0.2 (-0.11%) | 94,485 |
| 1 Apr 2005 | INR | 180.85 | 181.85 | 179 | 180.4 | 180.4 | +1.2 (+0.67%) | 32,847 |
| 31 Mar 2005 | INR | 176 | 184 | 175.1 | 179.2 | 179.2 | +5.15 (+2.96%) | 39,039 |
| 30 Mar 2005 | INR | 176 | 176.5 | 172.55 | 174.05 | 174.05 | -0.15 (-0.09%) | 46,016 |
| 29 Mar 2005 | INR | 179 | 179 | 173.5 | 174.2 | 174.2 | -4.45 (-2.49%) | 43,967 |
| 28 Mar 2005 | INR | 179.75 | 182 | 177 | 178.65 | 178.65 | +1.75 (+0.99%) | 66,048 |
| 25 Mar 2005 | INR | 0 | 0 | 0 | 176.9 | 176.9 | 0.0 (0.0%) | 0 |
