| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2005 | INR | 47 | 47.5 | 45.75 | 46.4 | 46.4 | -0.1 (-0.22%) | 119,567 |
| 5 May 2005 | INR | 46.75 | 46.9 | 46.3 | 46.5 | 46.5 | +0.3 (+0.65%) | 108,011 |
| 4 May 2005 | INR | 45.8 | 46.5 | 45.5 | 46.2 | 46.2 | +0.65 (+1.43%) | 117,076 |
| 3 May 2005 | INR | 45.2 | 45.9 | 45.2 | 45.55 | 45.55 | +0.1 (+0.22%) | 80,566 |
| 2 May 2005 | INR | 46.5 | 46.7 | 44.5 | 45.45 | 45.45 | -0.45 (-0.98%) | 218,721 |
| 29 Apr 2005 | INR | 46.65 | 46.7 | 45.6 | 45.9 | 45.9 | -0.65 (-1.40%) | 127,199 |
| 28 Apr 2005 | INR | 47.3 | 47.9 | 46.35 | 46.55 | 46.55 | -0.7 (-1.48%) | 124,461 |
| 27 Apr 2005 | INR | 48.8 | 48.8 | 47.1 | 47.25 | 47.25 | -1.1 (-2.28%) | 162,071 |
| 26 Apr 2005 | INR | 47.2 | 49.4 | 47.2 | 48.35 | 48.35 | +2.05 (+4.43%) | 612,661 |
| 25 Apr 2005 | INR | 46 | 47.4 | 45.8 | 46.3 | 46.3 | -0.1 (-0.22%) | 183,920 |
| 22 Apr 2005 | INR | 47 | 47 | 46.25 | 46.4 | 46.4 | -0.1 (-0.22%) | 131,168 |
| 21 Apr 2005 | INR | 46 | 46.75 | 45.35 | 46.5 | 46.5 | +0.85 (+1.86%) | 148,021 |
| 20 Apr 2005 | INR | 46 | 46 | 45 | 45.65 | 45.65 | +0.5 (+1.11%) | 210,888 |
| 19 Apr 2005 | INR | 46.4 | 47 | 45 | 45.15 | 45.15 | -0.8 (-1.74%) | 151,514 |
| 18 Apr 2005 | INR | 45.85 | 46.25 | 45.1 | 45.95 | 45.95 | -0.4 (-0.86%) | 211,798 |
| 15 Apr 2005 | INR | 48.05 | 48.05 | 46 | 46.35 | 46.35 | -1.05 (-2.22%) | 223,563 |
| 14 Apr 2005 | INR | 0 | 0 | 0 | 47.4 | 47.4 | 0.0 (0.0%) | 0 |
| 13 Apr 2005 | INR | 48 | 48.1 | 47.25 | 47.4 | 47.4 | -0.35 (-0.73%) | 120,121 |
| 12 Apr 2005 | INR | 47.4 | 48.2 | 47.4 | 47.75 | 47.75 | +0.05 (+0.10%) | 109,750 |
| 11 Apr 2005 | INR | 48.25 | 48.85 | 47.55 | 47.7 | 47.7 | -0.9 (-1.85%) | 116,500 |
| 8 Apr 2005 | INR | 48.7 | 49.8 | 48.1 | 48.6 | 48.6 | +0.45 (+0.93%) | 419,291 |
| 7 Apr 2005 | INR | 48.05 | 49.25 | 47.85 | 48.15 | 48.15 | +0.25 (+0.52%) | 214,130 |
| 6 Apr 2005 | INR | 48 | 48.5 | 47.5 | 47.9 | 47.9 | 0.0 (0.0%) | 186,167 |
| 5 Apr 2005 | INR | 49 | 49 | 47.65 | 47.9 | 47.9 | -0.75 (-1.54%) | 157,358 |
| 4 Apr 2005 | INR | 49 | 49.5 | 48.25 | 48.65 | 48.65 | +0.2 (+0.41%) | 284,821 |
| 1 Apr 2005 | INR | 47.6 | 48.75 | 46.95 | 48.45 | 48.45 | +0.9 (+1.89%) | 281,580 |
| 31 Mar 2005 | INR | 47.45 | 48.15 | 47.05 | 47.55 | 47.55 | +0.85 (+1.82%) | 276,397 |
| 30 Mar 2005 | INR | 45.9 | 47.25 | 45.5 | 46.7 | 46.7 | +1.2 (+2.64%) | 236,402 |
| 29 Mar 2005 | INR | 47.5 | 47.5 | 45.25 | 45.5 | 45.5 | -1.55 (-3.29%) | 372,185 |
| 28 Mar 2005 | INR | 46.25 | 47.5 | 46.25 | 47.05 | 47.05 | +0.9 (+1.95%) | 276,031 |
