| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2005 | INR | 72.5 | 73.5 | 70.6 | 71.25 | 71.25 | -0.25 (-0.35%) | 54,516 |
| 5 May 2005 | INR | 74 | 74.1 | 70.15 | 71.5 | 71.5 | -0.3 (-0.42%) | 65,478 |
| 4 May 2005 | INR | 74 | 75.45 | 70.5 | 71.8 | 71.8 | -1.2 (-1.64%) | 164,383 |
| 3 May 2005 | INR | 71 | 74 | 70.5 | 73 | 73 | +1.95 (+2.74%) | 61,296 |
| 2 May 2005 | INR | 74.35 | 74.35 | 68.05 | 71.05 | 71.05 | -0.05 (-0.07%) | 39,553 |
| 29 Apr 2005 | INR | 77.85 | 78.25 | 69.05 | 71.1 | 71.1 | -6.75 (-8.67%) | 39,684 |
| 28 Apr 2005 | INR | 81.5 | 96.5 | 75.4 | 77.85 | 77.85 | -2.7 (-3.35%) | 53,575 |
| 27 Apr 2005 | INR | 83 | 83.5 | 77 | 80.55 | 80.55 | -4.75 (-5.57%) | 67,008 |
| 26 Apr 2005 | INR | 83 | 87 | 80.6 | 85.3 | 85.3 | +3.95 (+4.86%) | 83,619 |
| 25 Apr 2005 | INR | 77.25 | 90 | 74 | 81.35 | 81.35 | +4.4 (+5.72%) | 93,815 |
| 22 Apr 2005 | INR | 74.5 | 78.9 | 71 | 76.95 | 76.95 | +3 (+4.06%) | 99,715 |
| 21 Apr 2005 | INR | 75 | 76 | 72 | 73.95 | 73.95 | -1 (-1.33%) | 62,686 |
| 20 Apr 2005 | INR | 77 | 79 | 73.5 | 74.95 | 74.95 | -1.55 (-2.03%) | 48,995 |
| 19 Apr 2005 | INR | 76.95 | 80.75 | 75.55 | 76.5 | 76.5 | -0.45 (-0.58%) | 65,163 |
| 18 Apr 2005 | INR | 74 | 79 | 74 | 76.95 | 76.95 | +0.4 (+0.52%) | 64,709 |
| 15 Apr 2005 | INR | 83 | 83.5 | 72.6 | 76.55 | 76.55 | -5.95 (-7.21%) | 59,629 |
| 14 Apr 2005 | INR | 0 | 0 | 0 | 82.5 | 82.5 | 0.0 (0.0%) | 0 |
| 13 Apr 2005 | INR | 83.5 | 84.25 | 75.25 | 82.5 | 82.5 | -0.4 (-0.48%) | 44,331 |
| 12 Apr 2005 | INR | 83.7 | 84.5 | 82.3 | 82.9 | 82.9 | -0.6 (-0.72%) | 54,163 |
| 11 Apr 2005 | INR | 87 | 87.5 | 81 | 83.5 | 83.5 | -3.35 (-3.86%) | 61,026 |
| 8 Apr 2005 | INR | 92 | 92 | 84.75 | 86.85 | 86.85 | -1.8 (-2.03%) | 70,505 |
| 7 Apr 2005 | INR | 93 | 93.5 | 87.8 | 88.65 | 88.65 | -3.85 (-4.16%) | 158,375 |
| 6 Apr 2005 | INR | 91.35 | 93.8 | 89 | 92.5 | 92.5 | +1.15 (+1.26%) | 108,336 |
| 5 Apr 2005 | INR | 91.25 | 92 | 89 | 91.35 | 91.35 | +1.35 (+1.50%) | 144,215 |
| 4 Apr 2005 | INR | 96 | 96.5 | 89 | 90 | 90 | -3.55 (-3.79%) | 56,551 |
| 1 Apr 2005 | INR | 90 | 94 | 88.25 | 93.55 | 93.55 | +3.5 (+3.89%) | 68,161 |
| 31 Mar 2005 | INR | 80.05 | 91.5 | 80.05 | 90.05 | 90.05 | +5.8 (+6.88%) | 148,930 |
| 30 Mar 2005 | INR | 82 | 85.4 | 77.1 | 84.25 | 84.25 | +6.55 (+8.43%) | 90,489 |
| 29 Mar 2005 | INR | 83.5 | 90.2 | 77 | 77.7 | 77.7 | -4.8 (-5.82%) | 132,240 |
| 28 Mar 2005 | INR | 83 | 83.25 | 80.2 | 82.5 | 82.5 | +0.75 (+0.92%) | 72,110 |
