| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 May 2005 | INR | 15 | 15.4 | 14.91 | 15.11 | 15.11 | +0.3 (+2.03%) | 305,473 |
| 4 May 2005 | INR | 14.88 | 14.95 | 14.75 | 14.81 | 14.81 | +0.07 (+0.47%) | 159,002 |
| 3 May 2005 | INR | 15.15 | 15.2 | 14.7 | 14.74 | 14.74 | -0.11 (-0.74%) | 178,929 |
| 2 May 2005 | INR | 15.1 | 15.24 | 14.85 | 14.85 | 14.85 | -0.15 (-1%) | 263,250 |
| 29 Apr 2005 | INR | 15.15 | 15.25 | 14.9 | 15 | 15 | -0.2 (-1.32%) | 442,312 |
| 28 Apr 2005 | INR | 15.15 | 15.45 | 15 | 15.2 | 15.2 | 0.0 (0.0%) | 413,300 |
| 27 Apr 2005 | INR | 15.6 | 15.6 | 15.1 | 15.2 | 15.2 | -0.2 (-1.30%) | 473,096 |
| 26 Apr 2005 | INR | 16 | 16.35 | 15.15 | 15.4 | 15.4 | -0.45 (-2.84%) | 731,810 |
| 25 Apr 2005 | INR | 17 | 17.15 | 15.75 | 15.85 | 15.85 | -0.75 (-4.52%) | 750,751 |
| 22 Apr 2005 | INR | 17.1 | 17.55 | 16.3 | 16.6 | 16.6 | -0.15 (-0.90%) | 1,252,252 |
| 21 Apr 2005 | INR | 15.55 | 17.1 | 15.4 | 16.75 | 16.75 | +1.2 (+7.72%) | 1,603,440 |
| 20 Apr 2005 | INR | 15.15 | 15.8 | 15 | 15.55 | 15.55 | +0.6 (+4.01%) | 468,231 |
| 19 Apr 2005 | INR | 15.15 | 15.8 | 14.8 | 14.95 | 14.95 | -0.15 (-0.99%) | 377,018 |
| 18 Apr 2005 | INR | 14.95 | 15.3 | 14.8 | 15.1 | 15.1 | 0.0 (0.0%) | 343,407 |
| 15 Apr 2005 | INR | 15.35 | 15.65 | 15 | 15.1 | 15.1 | -0.55 (-3.51%) | 567,131 |
| 14 Apr 2005 | INR | 0 | 0 | 0 | 15.65 | 15.65 | 0.0 (0.0%) | 0 |
| 13 Apr 2005 | INR | 16.1 | 16.2 | 15.6 | 15.65 | 15.65 | -0.2 (-1.26%) | 373,930 |
| 12 Apr 2005 | INR | 15.9 | 16.25 | 15.75 | 15.85 | 15.85 | +0.05 (+0.32%) | 317,313 |
| 11 Apr 2005 | INR | 16.3 | 16.3 | 15.6 | 15.8 | 15.8 | -0.4 (-2.47%) | 527,626 |
| 8 Apr 2005 | INR | 17.5 | 17.5 | 16.1 | 16.2 | 16.2 | -0.1 (-0.61%) | 416,627 |
| 7 Apr 2005 | INR | 17 | 17.35 | 16.15 | 16.3 | 16.3 | -0.6 (-3.55%) | 675,547 |
| 6 Apr 2005 | INR | 16.75 | 17.5 | 16.5 | 16.9 | 16.9 | +0.25 (+1.50%) | 813,097 |
| 5 Apr 2005 | INR | 17.25 | 17.45 | 16.55 | 16.65 | 16.65 | -0.4 (-2.35%) | 555,195 |
| 4 Apr 2005 | INR | 17.5 | 17.8 | 16.8 | 17.05 | 17.05 | -0.3 (-1.73%) | 1,004,839 |
| 1 Apr 2005 | INR | 15.9 | 17.5 | 15.4 | 17.35 | 17.35 | +1.65 (+10.51%) | 1,938,249 |
| 31 Mar 2005 | INR | 15.35 | 16.3 | 15.35 | 15.7 | 15.7 | +0.7 (+4.67%) | 1,008,419 |
| 30 Mar 2005 | INR | 14.5 | 15.1 | 14.35 | 15 | 15 | +0.8 (+5.63%) | 442,947 |
| 29 Mar 2005 | INR | 15.2 | 15.25 | 14.1 | 14.2 | 14.2 | -0.85 (-5.65%) | 706,550 |
| 28 Mar 2005 | INR | 15.25 | 15.55 | 15 | 15.05 | 15.05 | +0.1 (+0.67%) | 765,381 |
| 25 Mar 2005 | INR | 0 | 0 | 0 | 14.95 | 14.95 | 0.0 (0.0%) | 0 |
