| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 May 2005 | INR | 17.75 | 17.75 | 17 | 17.45 | 17.45 | +0.45 (+2.65%) | 35,803 |
| 4 May 2005 | INR | 17 | 17 | 16.75 | 17 | 17 | +0.2 (+1.19%) | 11,800 |
| 3 May 2005 | INR | 19.3 | 19.3 | 16.6 | 16.8 | 16.8 | +0.6 (+3.70%) | 25,693 |
| 2 May 2005 | INR | 16.8 | 16.8 | 16.2 | 16.2 | 16.2 | -0.35 (-2.11%) | 31,325 |
| 29 Apr 2005 | INR | 16.9 | 17.3 | 16.5 | 16.55 | 16.55 | -0.35 (-2.07%) | 21,165 |
| 28 Apr 2005 | INR | 16.95 | 17.35 | 16.8 | 16.9 | 16.9 | -0.15 (-0.88%) | 16,100 |
| 27 Apr 2005 | INR | 17.15 | 17.35 | 16.95 | 17.05 | 17.05 | -0.05 (-0.29%) | 30,133 |
| 26 Apr 2005 | INR | 17.65 | 17.7 | 17 | 17.1 | 17.1 | -0.2 (-1.16%) | 34,051 |
| 25 Apr 2005 | INR | 17.8 | 18.4 | 17 | 17.3 | 17.3 | +0.1 (+0.58%) | 19,909 |
| 22 Apr 2005 | INR | 17.7 | 17.8 | 17 | 17.2 | 17.2 | -0.6 (-3.37%) | 60,468 |
| 21 Apr 2005 | INR | 17.2 | 17.85 | 17 | 17.8 | 17.8 | +0.8 (+4.71%) | 23,275 |
| 20 Apr 2005 | INR | 17.5 | 18 | 16.9 | 17 | 17 | -0.5 (-2.86%) | 46,505 |
| 19 Apr 2005 | INR | 18 | 18.25 | 17.4 | 17.5 | 17.5 | -0.1 (-0.57%) | 50,389 |
| 18 Apr 2005 | INR | 17.35 | 18 | 17.35 | 17.6 | 17.6 | -0.2 (-1.12%) | 20,155 |
| 15 Apr 2005 | INR | 17.6 | 18.05 | 17.5 | 17.8 | 17.8 | -0.15 (-0.84%) | 31,275 |
| 14 Apr 2005 | INR | 0 | 0 | 0 | 17.95 | 17.95 | 0.0 (0.0%) | 0 |
| 13 Apr 2005 | INR | 17.7 | 18.25 | 17.7 | 17.95 | 17.95 | +0.05 (+0.28%) | 21,075 |
| 12 Apr 2005 | INR | 18.6 | 18.6 | 17.7 | 17.9 | 17.9 | 0.0 (0.0%) | 27,792 |
| 11 Apr 2005 | INR | 17.75 | 18.1 | 17.7 | 17.9 | 17.9 | -0.15 (-0.83%) | 28,472 |
| 8 Apr 2005 | INR | 18.5 | 18.8 | 17.9 | 18.05 | 18.05 | -0.6 (-3.22%) | 51,730 |
| 7 Apr 2005 | INR | 18.9 | 18.95 | 18.2 | 18.65 | 18.65 | +0.15 (+0.81%) | 41,672 |
| 6 Apr 2005 | INR | 18.3 | 19 | 18.15 | 18.5 | 18.5 | -0.3 (-1.60%) | 51,466 |
| 5 Apr 2005 | INR | 18.1 | 19.3 | 18.1 | 18.8 | 18.8 | +0.1 (+0.53%) | 29,632 |
| 4 Apr 2005 | INR | 18 | 19.85 | 18 | 18.7 | 18.7 | -0.65 (-3.36%) | 61,374 |
| 1 Apr 2005 | INR | 19 | 19.5 | 18.75 | 19.35 | 19.35 | +0.7 (+3.75%) | 42,653 |
| 31 Mar 2005 | INR | 17.85 | 18.7 | 17.75 | 18.65 | 18.65 | +1.2 (+6.88%) | 92,321 |
| 30 Mar 2005 | INR | 17.5 | 17.6 | 17.05 | 17.45 | 17.45 | +0.4 (+2.35%) | 40,212 |
| 29 Mar 2005 | INR | 17.7 | 18.35 | 16.9 | 17.05 | 17.05 | -0.6 (-3.40%) | 104,600 |
| 28 Mar 2005 | INR | 17.95 | 17.95 | 17.25 | 17.65 | 17.65 | +0.15 (+0.86%) | 369,186 |
| 25 Mar 2005 | INR | 0 | 0 | 0 | 17.5 | 17.5 | 0.0 (0.0%) | 0 |
