| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 May 2005 | INR | 56.1 | 57 | 55 | 55.75 | 55.75 | -0.2 (-0.36%) | 416,971 |
| 2 May 2005 | INR | 57.95 | 57.95 | 54.75 | 55.95 | 55.95 | -1.1 (-1.93%) | 162,510 |
| 29 Apr 2005 | INR | 57.5 | 58.35 | 56.4 | 57.05 | 57.05 | -0.45 (-0.78%) | 175,972 |
| 28 Apr 2005 | INR | 58.25 | 59.25 | 57.15 | 57.5 | 57.5 | -0.85 (-1.46%) | 68,995 |
| 27 Apr 2005 | INR | 60 | 60.25 | 57.85 | 58.35 | 58.35 | -1.5 (-2.51%) | 83,899 |
| 26 Apr 2005 | INR | 60.8 | 61.75 | 59.55 | 59.85 | 59.85 | -1.05 (-1.72%) | 69,315 |
| 25 Apr 2005 | INR | 61.6 | 62.75 | 60.55 | 60.9 | 60.9 | -0.4 (-0.65%) | 55,782 |
| 22 Apr 2005 | INR | 60.9 | 62.85 | 60.4 | 61.3 | 61.3 | +1.45 (+2.42%) | 124,075 |
| 21 Apr 2005 | INR | 60.75 | 61.5 | 59.5 | 59.85 | 59.85 | -1 (-1.64%) | 77,217 |
| 20 Apr 2005 | INR | 62.55 | 62.55 | 60 | 60.85 | 60.85 | -0.95 (-1.54%) | 102,422 |
| 19 Apr 2005 | INR | 65 | 65 | 61 | 61.8 | 61.8 | -0.15 (-0.24%) | 67,286 |
| 18 Apr 2005 | INR | 64.2 | 65.5 | 61.4 | 61.95 | 61.95 | -3.9 (-5.92%) | 145,461 |
| 15 Apr 2005 | INR | 62.1 | 66.85 | 62.1 | 65.85 | 65.85 | -1.9 (-2.80%) | 171,289 |
| 14 Apr 2005 | INR | 0 | 0 | 0 | 67.75 | 67.75 | 0.0 (0.0%) | 0 |
| 13 Apr 2005 | INR | 68.1 | 72 | 67.25 | 67.75 | 67.75 | -0.15 (-0.22%) | 263,020 |
| 12 Apr 2005 | INR | 67.95 | 68.95 | 67.25 | 67.9 | 67.9 | +0.35 (+0.52%) | 111,059 |
| 11 Apr 2005 | INR | 69.25 | 70.4 | 67.05 | 67.55 | 67.55 | -0.95 (-1.39%) | 165,467 |
| 8 Apr 2005 | INR | 68.35 | 70 | 66.7 | 68.5 | 68.5 | +1.1 (+1.63%) | 99,474 |
| 7 Apr 2005 | INR | 69.5 | 70.3 | 67.1 | 67.4 | 67.4 | +0.15 (+0.22%) | 315,329 |
| 6 Apr 2005 | INR | 67 | 69.2 | 64.5 | 67.25 | 67.25 | +2 (+3.07%) | 327,793 |
| 5 Apr 2005 | INR | 70 | 70 | 64.8 | 65.25 | 65.25 | -3.05 (-4.47%) | 126,689 |
| 4 Apr 2005 | INR | 72.25 | 72.25 | 67 | 68.3 | 68.3 | -2.75 (-3.87%) | 175,959 |
| 1 Apr 2005 | INR | 69 | 71.75 | 68.05 | 71.05 | 71.05 | +1.65 (+2.38%) | 174,007 |
| 31 Mar 2005 | INR | 69.75 | 71.25 | 66.9 | 69.4 | 69.4 | +2.35 (+3.50%) | 101,226 |
| 30 Mar 2005 | INR | 66 | 67.5 | 64.5 | 67.05 | 67.05 | +1.25 (+1.90%) | 86,274 |
| 29 Mar 2005 | INR | 67.6 | 67.7 | 65.5 | 65.8 | 65.8 | -2.05 (-3.02%) | 67,062 |
| 28 Mar 2005 | INR | 68 | 68.3 | 66.7 | 67.85 | 67.85 | +0.25 (+0.37%) | 198,875 |
| 25 Mar 2005 | INR | 0 | 0 | 0 | 67.6 | 67.6 | 0.0 (0.0%) | 0 |
| 24 Mar 2005 | INR | 67.8 | 68.4 | 65.1 | 67.6 | 67.6 | +0.6 (+0.90%) | 182,173 |
| 23 Mar 2005 | INR | 69 | 72 | 66.6 | 67 | 67 | 0.0 (0.0%) | 342,270 |
