| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 May 2005 | INR | 90.25 | 90.95 | 88.05 | 88.65 | 88.65 | -0.4 (-0.45%) | 48,276 |
| 2 May 2005 | INR | 91 | 91.95 | 88.5 | 89.05 | 89.05 | -0.95 (-1.06%) | 70,434 |
| 29 Apr 2005 | INR | 94.35 | 94.8 | 87 | 90 | 90 | -3.5 (-3.74%) | 43,024 |
| 28 Apr 2005 | INR | 92.8 | 96.5 | 91.5 | 93.5 | 93.5 | +1.5 (+1.63%) | 280,536 |
| 27 Apr 2005 | INR | 92.9 | 93 | 91.15 | 92 | 92 | -0.95 (-1.02%) | 53,815 |
| 26 Apr 2005 | INR | 92.75 | 93.8 | 92.1 | 92.95 | 92.95 | +1.15 (+1.25%) | 44,187 |
| 25 Apr 2005 | INR | 92 | 94.35 | 91.8 | 91.8 | 91.8 | -1.05 (-1.13%) | 22,554 |
| 22 Apr 2005 | INR | 93.05 | 96.4 | 92.6 | 92.85 | 92.85 | +0.65 (+0.70%) | 85,262 |
| 21 Apr 2005 | INR | 95 | 95 | 91 | 92.2 | 92.2 | -0.8 (-0.86%) | 64,469 |
| 20 Apr 2005 | INR | 88 | 94.65 | 86 | 93 | 93 | +4.5 (+5.08%) | 56,555 |
| 19 Apr 2005 | INR | 89.5 | 92.5 | 85.5 | 88.5 | 88.5 | -0.9 (-1.01%) | 88,055 |
| 18 Apr 2005 | INR | 92.5 | 92.5 | 88.5 | 89.4 | 89.4 | -5.3 (-5.60%) | 32,225 |
| 15 Apr 2005 | INR | 96.9 | 96.9 | 92.15 | 94.7 | 94.7 | -2.35 (-2.42%) | 52,990 |
| 13 Apr 2005 | INR | 98.5 | 99.2 | 97.05 | 97.05 | 97.05 | -0.95 (-0.97%) | 44,078 |
| 12 Apr 2005 | INR | 98.25 | 98.85 | 96.3 | 98 | 98 | +0.6 (+0.62%) | 33,364 |
| 11 Apr 2005 | INR | 100.5 | 100.5 | 96.5 | 97.4 | 97.4 | -0.6 (-0.61%) | 38,003 |
| 8 Apr 2005 | INR | 100.9 | 100.9 | 98 | 98 | 98 | -0.25 (-0.25%) | 76,417 |
| 7 Apr 2005 | INR | 101.7 | 102.4 | 98 | 98.25 | 98.25 | -2.75 (-2.72%) | 116,166 |
| 6 Apr 2005 | INR | 101.75 | 102.35 | 99.8 | 101 | 101 | +0.3 (+0.30%) | 101,665 |
| 5 Apr 2005 | INR | 102 | 103.7 | 98.35 | 100.7 | 100.7 | -0.75 (-0.74%) | 92,292 |
| 4 Apr 2005 | INR | 103 | 103 | 99.8 | 101.45 | 101.45 | -0.1 (-0.10%) | 104,631 |
| 1 Apr 2005 | INR | 97.8 | 105.7 | 97.45 | 101.55 | 101.55 | +4.95 (+5.12%) | 249,616 |
| 31 Mar 2005 | INR | 97 | 100 | 95.5 | 96.6 | 96.6 | +2.6 (+2.77%) | 305,473 |
| 30 Mar 2005 | INR | 85.7 | 96 | 85 | 94 | 94 | +5.8 (+6.58%) | 106,464 |
| 29 Mar 2005 | INR | 89.3 | 89.3 | 85.15 | 88.2 | 88.2 | +1 (+1.15%) | 134,063 |
| 28 Mar 2005 | INR | 89.85 | 90.1 | 84.2 | 87.2 | 87.2 | -1.65 (-1.86%) | 82,521 |
| 24 Mar 2005 | INR | 91 | 91.75 | 84 | 88.85 | 88.85 | +1 (+1.14%) | 116,246 |
| 23 Mar 2005 | INR | 94.5 | 95.4 | 87.15 | 87.85 | 87.85 | -5.15 (-5.54%) | 93,775 |
| 22 Mar 2005 | INR | 97 | 97.7 | 92.1 | 93 | 93 | -4.6 (-4.71%) | 41,096 |
| 21 Mar 2005 | INR | 97 | 98.75 | 96.3 | 97.6 | 97.6 | +1.6 (+1.67%) | 37,305 |
