| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 May 2005 | INR | 106.75 | 116.55 | 106.75 | 110.1 | 110.1 | +4 (+3.77%) | 5,270 |
| 4 May 2005 | INR | 105.5 | 106.45 | 103 | 106.1 | 106.1 | +1.1 (+1.05%) | 1,826 |
| 3 May 2005 | INR | 105 | 107.75 | 104 | 105 | 105 | +2.45 (+2.39%) | 1,669 |
| 2 May 2005 | INR | 110 | 110 | 100.05 | 102.55 | 102.55 | -6.85 (-6.26%) | 6,547 |
| 29 Apr 2005 | INR | 107.1 | 111 | 105.7 | 109.4 | 109.4 | +1.5 (+1.39%) | 6,665 |
| 28 Apr 2005 | INR | 113 | 113 | 105.25 | 107.9 | 107.9 | -5.2 (-4.60%) | 3,346 |
| 27 Apr 2005 | INR | 123 | 123 | 112 | 113.1 | 113.1 | -4.65 (-3.95%) | 9,126 |
| 26 Apr 2005 | INR | 108 | 124.5 | 108 | 117.75 | 117.75 | +10.5 (+9.79%) | 34,156 |
| 25 Apr 2005 | INR | 107.95 | 112.9 | 107.05 | 107.25 | 107.25 | +1.65 (+1.56%) | 8,605 |
| 22 Apr 2005 | INR | 106 | 110.5 | 103 | 105.6 | 105.6 | +2.85 (+2.77%) | 35,315 |
| 21 Apr 2005 | INR | 97.7 | 102.75 | 86.8 | 102.75 | 102.75 | +17.1 (+19.96%) | 31,848 |
| 20 Apr 2005 | INR | 86 | 87 | 83 | 85.65 | 85.65 | +0.55 (+0.65%) | 2,805 |
| 19 Apr 2005 | INR | 87 | 87.95 | 85.1 | 85.1 | 85.1 | -2.8 (-3.19%) | 5,200 |
| 18 Apr 2005 | INR | 72 | 89 | 72 | 87.9 | 87.9 | +1.35 (+1.56%) | 2,601 |
| 15 Apr 2005 | INR | 87 | 87.95 | 82.1 | 86.55 | 86.55 | +1.5 (+1.76%) | 6,147 |
| 14 Apr 2005 | INR | 0 | 0 | 0 | 85.05 | 85.05 | 0.0 (0.0%) | 0 |
| 13 Apr 2005 | INR | 89.45 | 89.45 | 85.05 | 85.05 | 85.05 | -3.8 (-4.28%) | 921 |
| 12 Apr 2005 | INR | 91.5 | 93 | 88.2 | 88.85 | 88.85 | +0.25 (+0.28%) | 2,875 |
| 11 Apr 2005 | INR | 87 | 93 | 86 | 88.6 | 88.6 | +1.95 (+2.25%) | 4,563 |
| 8 Apr 2005 | INR | 86.95 | 87.9 | 83 | 86.65 | 86.65 | +1.35 (+1.58%) | 2,491 |
| 7 Apr 2005 | INR | 82.9 | 88 | 81 | 85.3 | 85.3 | +5.75 (+7.23%) | 2,307 |
| 6 Apr 2005 | INR | 83.35 | 83.5 | 79.05 | 79.55 | 79.55 | -1.45 (-1.79%) | 2,279 |
| 5 Apr 2005 | INR | 82.3 | 82.3 | 78.7 | 81 | 81 | +6.55 (+8.80%) | 1,837 |
| 4 Apr 2005 | INR | 80 | 85.75 | 72.5 | 74.45 | 74.45 | -8.6 (-10.36%) | 2,275 |
| 1 Apr 2005 | INR | 67.7 | 83.5 | 67.7 | 83.05 | 83.05 | +2.25 (+2.78%) | 1,692 |
| 31 Mar 2005 | INR | 79.5 | 80.8 | 79 | 80.8 | 80.8 | +2.8 (+3.59%) | 1,185 |
| 30 Mar 2005 | INR | 82.9 | 82.9 | 78 | 78 | 78 | +2.75 (+3.65%) | 410 |
| 29 Mar 2005 | INR | 72.6 | 75.95 | 72.6 | 75.25 | 75.25 | -2.25 (-2.90%) | 2,006 |
| 28 Mar 2005 | INR | 78 | 80 | 76.95 | 77.5 | 77.5 | -2.4 (-3.00%) | 3,531 |
| 25 Mar 2005 | INR | 0 | 0 | 0 | 79.9 | 79.9 | 0.0 (0.0%) | 0 |
