| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 May 2005 | INR | 20.35 | 20.6 | 20.05 | 20.35 | 20.35 | +0.35 (+1.75%) | 88,101 |
| 4 May 2005 | INR | 19.8 | 20.4 | 19.8 | 20 | 20 | 0.0 (0.0%) | 30,834 |
| 3 May 2005 | INR | 19.95 | 20.2 | 19.95 | 20 | 20 | -0.05 (-0.25%) | 17,746 |
| 2 May 2005 | INR | 20 | 20.1 | 19.55 | 20.05 | 20.05 | +0.3 (+1.52%) | 72,536 |
| 29 Apr 2005 | INR | 20 | 20.15 | 19.7 | 19.75 | 19.75 | -0.35 (-1.74%) | 38,189 |
| 28 Apr 2005 | INR | 20.35 | 20.35 | 20.1 | 20.1 | 20.1 | 0.0 (0.0%) | 35,604 |
| 27 Apr 2005 | INR | 20 | 20.5 | 20 | 20.1 | 20.1 | -0.25 (-1.23%) | 46,716 |
| 26 Apr 2005 | INR | 20.3 | 20.6 | 20.2 | 20.35 | 20.35 | +0.1 (+0.49%) | 48,042 |
| 25 Apr 2005 | INR | 20.15 | 20.85 | 20.05 | 20.25 | 20.25 | -0.1 (-0.49%) | 74,758 |
| 22 Apr 2005 | INR | 21.2 | 21.2 | 20.15 | 20.35 | 20.35 | +0.2 (+0.99%) | 52,605 |
| 21 Apr 2005 | INR | 20.1 | 20.3 | 20 | 20.15 | 20.15 | -0.2 (-0.98%) | 62,254 |
| 20 Apr 2005 | INR | 20.75 | 20.75 | 20.25 | 20.35 | 20.35 | -0.05 (-0.25%) | 54,095 |
| 19 Apr 2005 | INR | 20.8 | 20.8 | 20 | 20.4 | 20.4 | +0.2 (+0.99%) | 86,398 |
| 18 Apr 2005 | INR | 20.25 | 20.65 | 20.05 | 20.2 | 20.2 | -0.35 (-1.70%) | 58,814 |
| 15 Apr 2005 | INR | 21.2 | 21.2 | 20.5 | 20.55 | 20.55 | -0.55 (-2.61%) | 72,038 |
| 14 Apr 2005 | INR | 0 | 0 | 0 | 21.1 | 21.1 | 0.0 (0.0%) | 0 |
| 13 Apr 2005 | INR | 21.25 | 21.6 | 21.05 | 21.1 | 21.1 | -0.15 (-0.71%) | 59,728 |
| 12 Apr 2005 | INR | 20.6 | 21.45 | 20.6 | 21.25 | 21.25 | +0.15 (+0.71%) | 60,960 |
| 11 Apr 2005 | INR | 21.6 | 21.6 | 21 | 21.1 | 21.1 | -0.3 (-1.40%) | 59,051 |
| 8 Apr 2005 | INR | 21.8 | 22 | 21.25 | 21.4 | 21.4 | -0.4 (-1.83%) | 69,506 |
| 7 Apr 2005 | INR | 22.1 | 22.3 | 21.7 | 21.8 | 21.8 | -0.4 (-1.80%) | 121,472 |
| 6 Apr 2005 | INR | 22.6 | 22.8 | 22 | 22.2 | 22.2 | +0.05 (+0.23%) | 144,034 |
| 5 Apr 2005 | INR | 22.4 | 22.8 | 21.85 | 22.15 | 22.15 | +0.25 (+1.14%) | 152,304 |
| 4 Apr 2005 | INR | 21.8 | 23 | 21.8 | 21.9 | 21.9 | 0.0 (0.0%) | 73,157 |
| 1 Apr 2005 | INR | 21.75 | 22.2 | 21.4 | 21.9 | 21.9 | +0.45 (+2.10%) | 175,499 |
| 31 Mar 2005 | INR | 21 | 21.65 | 21 | 21.45 | 21.45 | +0.7 (+3.37%) | 134,007 |
| 30 Mar 2005 | INR | 20.55 | 21 | 20.2 | 20.75 | 20.75 | +0.6 (+2.98%) | 74,107 |
| 29 Mar 2005 | INR | 21.25 | 21.3 | 20 | 20.15 | 20.15 | -1 (-4.73%) | 172,049 |
| 28 Mar 2005 | INR | 21 | 21.5 | 20.95 | 21.15 | 21.15 | +0.2 (+0.95%) | 102,581 |
| 25 Mar 2005 | INR | 0 | 0 | 0 | 20.95 | 20.95 | 0.0 (0.0%) | 0 |
