| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 May 2005 | INR | 119.2 | 121 | 117.3 | 118.85 | 118.85 | +1.45 (+1.24%) | 29,868 |
| 29 Apr 2005 | INR | 124.9 | 124.9 | 116 | 117.4 | 117.4 | -4.05 (-3.33%) | 26,380 |
| 28 Apr 2005 | INR | 120.55 | 123 | 118.1 | 121.45 | 121.45 | +0.2 (+0.16%) | 41,423 |
| 27 Apr 2005 | INR | 125 | 125 | 120.1 | 121.25 | 121.25 | -4.1 (-3.27%) | 60,435 |
| 26 Apr 2005 | INR | 123.9 | 128.4 | 122 | 125.35 | 125.35 | +2.1 (+1.70%) | 300,374 |
| 25 Apr 2005 | INR | 111.95 | 129.7 | 110.5 | 123.25 | 123.25 | +13.25 (+12.05%) | 297,375 |
| 22 Apr 2005 | INR | 110 | 110 | 108.05 | 110 | 110 | +0.5 (+0.46%) | 40,747 |
| 21 Apr 2005 | INR | 107.55 | 110 | 107.55 | 109.5 | 109.5 | +0.5 (+0.46%) | 16,163 |
| 20 Apr 2005 | INR | 108 | 109 | 107 | 109 | 109 | +2 (+1.87%) | 18,224 |
| 19 Apr 2005 | INR | 109.95 | 110.5 | 107 | 107 | 107 | -1.35 (-1.25%) | 52,251 |
| 18 Apr 2005 | INR | 107.05 | 111 | 106 | 108.35 | 108.35 | -0.7 (-0.64%) | 24,904 |
| 15 Apr 2005 | INR | 114.5 | 114.5 | 108.3 | 109.05 | 109.05 | -4.25 (-3.75%) | 42,084 |
| 14 Apr 2005 | INR | 0 | 0 | 0 | 113.3 | 113.3 | 0.0 (0.0%) | 0 |
| 13 Apr 2005 | INR | 110 | 114.8 | 108.55 | 113.3 | 113.3 | +4.1 (+3.75%) | 11,174 |
| 12 Apr 2005 | INR | 108.4 | 109.7 | 107.05 | 109.2 | 109.2 | +2.3 (+2.15%) | 26,808 |
| 11 Apr 2005 | INR | 107.5 | 109 | 106.7 | 106.9 | 106.9 | -2.55 (-2.33%) | 25,126 |
| 8 Apr 2005 | INR | 115.8 | 115.8 | 107.5 | 109.45 | 109.45 | +0.05 (+0.05%) | 13,650 |
| 7 Apr 2005 | INR | 110 | 110 | 108.25 | 109.4 | 109.4 | +1.85 (+1.72%) | 10,631 |
| 6 Apr 2005 | INR | 110 | 110.5 | 107 | 107.55 | 107.55 | -0.75 (-0.69%) | 8,034 |
| 5 Apr 2005 | INR | 110 | 110.9 | 107.3 | 108.3 | 108.3 | -1.75 (-1.59%) | 12,901 |
| 4 Apr 2005 | INR | 110.1 | 110.9 | 109 | 110.05 | 110.05 | -0.6 (-0.54%) | 18,394 |
| 1 Apr 2005 | INR | 111 | 111 | 109.4 | 110.65 | 110.65 | +0.75 (+0.68%) | 34,535 |
| 31 Mar 2005 | INR | 107.45 | 110.5 | 107.45 | 109.9 | 109.9 | +4.35 (+4.12%) | 20,089 |
| 30 Mar 2005 | INR | 109 | 110.5 | 105 | 105.55 | 105.55 | -3.75 (-3.43%) | 52,781 |
| 29 Mar 2005 | INR | 114.25 | 114.25 | 108.5 | 109.3 | 109.3 | -4.5 (-3.95%) | 39,125 |
| 28 Mar 2005 | INR | 112 | 114.95 | 112 | 113.8 | 113.8 | +2.65 (+2.38%) | 14,128 |
| 25 Mar 2005 | INR | 0 | 0 | 0 | 111.15 | 111.15 | 0.0 (0.0%) | 0 |
| 24 Mar 2005 | INR | 112.1 | 112.5 | 110.5 | 111.15 | 111.15 | -0.85 (-0.76%) | 15,072 |
| 23 Mar 2005 | INR | 113.5 | 113.65 | 111.55 | 112 | 112 | -2.25 (-1.97%) | 30,188 |
| 22 Mar 2005 | INR | 114 | 115.9 | 113.3 | 114.25 | 114.25 | -1.1 (-0.95%) | 19,425 |
