| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 May 2005 | INR | 36 | 38.45 | 35.4 | 37.3 | 37.3 | +2 (+5.67%) | 85,178 |
| 2 May 2005 | INR | 35.2 | 35.95 | 35.2 | 35.3 | 35.3 | -0.6 (-1.67%) | 111,010 |
| 29 Apr 2005 | INR | 35.6 | 36.05 | 35.05 | 35.9 | 35.9 | -0.35 (-0.97%) | 117,661 |
| 28 Apr 2005 | INR | 36.25 | 37 | 35.85 | 36.25 | 36.25 | -0.25 (-0.68%) | 90,999 |
| 27 Apr 2005 | INR | 38.4 | 38.45 | 36 | 36.5 | 36.5 | 0.0 (0.0%) | 79,111 |
| 26 Apr 2005 | INR | 39 | 39 | 36.2 | 36.5 | 36.5 | -1.15 (-3.05%) | 177,003 |
| 25 Apr 2005 | INR | 39 | 40.5 | 36.5 | 37.65 | 37.65 | -1.4 (-3.59%) | 313,445 |
| 22 Apr 2005 | INR | 39.9 | 40.15 | 37.5 | 39.05 | 39.05 | -0.9 (-2.25%) | 291,685 |
| 21 Apr 2005 | INR | 40.2 | 41.2 | 39.35 | 39.95 | 39.95 | -0.15 (-0.37%) | 217,562 |
| 20 Apr 2005 | INR | 40 | 43.3 | 40 | 40.1 | 40.1 | -1.25 (-3.02%) | 96,849 |
| 19 Apr 2005 | INR | 46.5 | 47.8 | 41 | 41.35 | 41.35 | -4.15 (-9.12%) | 156,621 |
| 18 Apr 2005 | INR | 41 | 46.8 | 35 | 45.5 | 45.5 | +4.75 (+11.66%) | 552,341 |
| 15 Apr 2005 | INR | 36.7 | 42.3 | 35 | 40.75 | 40.75 | +4.6 (+12.72%) | 793,819 |
| 14 Apr 2005 | INR | 0 | 0 | 0 | 36.15 | 36.15 | 0.0 (0.0%) | 0 |
| 13 Apr 2005 | INR | 35.5 | 37.95 | 35.15 | 36.15 | 36.15 | +1.6 (+4.63%) | 127,093 |
| 12 Apr 2005 | INR | 31.9 | 34.55 | 31.6 | 34.55 | 34.55 | +3.1 (+9.86%) | 117,732 |
| 11 Apr 2005 | INR | 30 | 31.5 | 30 | 31.45 | 31.45 | +1.2 (+3.97%) | 17,576 |
| 8 Apr 2005 | INR | 30 | 31 | 30 | 30.25 | 30.25 | -0.05 (-0.17%) | 13,522 |
| 7 Apr 2005 | INR | 30.5 | 30.5 | 30.25 | 30.3 | 30.3 | 0.0 (0.0%) | 6,400 |
| 6 Apr 2005 | INR | 30.35 | 31 | 30.15 | 30.3 | 30.3 | -0.95 (-3.04%) | 155,866 |
| 5 Apr 2005 | INR | 31.95 | 31.95 | 30.15 | 31.25 | 31.25 | +0.6 (+1.96%) | 6,491 |
| 4 Apr 2005 | INR | 31.6 | 31.6 | 30.35 | 30.65 | 30.65 | -0.45 (-1.45%) | 8,760 |
| 1 Apr 2005 | INR | 31.3 | 31.3 | 30.55 | 31.1 | 31.1 | +0.2 (+0.65%) | 12,650 |
| 31 Mar 2005 | INR | 31.25 | 31.25 | 29.8 | 30.9 | 30.9 | +1.4 (+4.75%) | 150,155 |
| 30 Mar 2005 | INR | 30 | 30.45 | 29.1 | 29.5 | 29.5 | -0.55 (-1.83%) | 326,005 |
| 29 Mar 2005 | INR | 31 | 31 | 29.75 | 30.05 | 30.05 | -0.95 (-3.06%) | 489,993 |
| 28 Mar 2005 | INR | 32 | 32 | 30.6 | 31 | 31 | +0.05 (+0.16%) | 357,740 |
| 25 Mar 2005 | INR | 0 | 0 | 0 | 30.95 | 30.95 | 0.0 (0.0%) | 0 |
| 24 Mar 2005 | INR | 32.7 | 32.7 | 30.55 | 30.95 | 30.95 | -1.2 (-3.73%) | 187,773 |
| 23 Mar 2005 | INR | 33.25 | 34 | 31.9 | 32.15 | 32.15 | -1.45 (-4.32%) | 294,383 |
