| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 May 2005 | INR | 7.7 | 8 | 7.5 | 7.55 | 7.55 | -0.14 (-1.82%) | 116,075 |
| 29 Apr 2005 | INR | 7.8 | 7.84 | 7.5 | 7.69 | 7.69 | -0.16 (-2.04%) | 90,969 |
| 28 Apr 2005 | INR | 7.8 | 8.05 | 7.7 | 7.85 | 7.85 | -0.11 (-1.38%) | 109,300 |
| 27 Apr 2005 | INR | 8 | 8 | 7.92 | 7.96 | 7.96 | +0.01 (+0.13%) | 49,140 |
| 26 Apr 2005 | INR | 8.2 | 8.2 | 7.9 | 7.95 | 7.95 | -0.11 (-1.36%) | 103,100 |
| 25 Apr 2005 | INR | 8.29 | 8.29 | 8.01 | 8.06 | 8.06 | -0.06 (-0.74%) | 99,285 |
| 22 Apr 2005 | INR | 8.3 | 8.3 | 8 | 8.12 | 8.12 | -0.08 (-0.98%) | 87,919 |
| 21 Apr 2005 | INR | 8.4 | 8.4 | 8.01 | 8.2 | 8.2 | +0.1 (+1.23%) | 95,656 |
| 20 Apr 2005 | INR | 8.1 | 8.34 | 8 | 8.1 | 8.1 | -0.12 (-1.46%) | 101,829 |
| 19 Apr 2005 | INR | 8.4 | 8.5 | 8.1 | 8.22 | 8.22 | -0.15 (-1.79%) | 95,836 |
| 18 Apr 2005 | INR | 8.26 | 8.49 | 8 | 8.37 | 8.37 | -0.23 (-2.67%) | 126,741 |
| 15 Apr 2005 | INR | 8.56 | 8.85 | 8.05 | 8.6 | 8.6 | -0.23 (-2.60%) | 234,977 |
| 14 Apr 2005 | INR | 0 | 0 | 0 | 8.83 | 8.83 | 0.0 (0.0%) | 0 |
| 13 Apr 2005 | INR | 9.09 | 9.09 | 8.55 | 8.83 | 8.83 | -0.17 (-1.89%) | 159,812 |
| 12 Apr 2005 | INR | 9.28 | 9.28 | 8.98 | 9 | 9 | -0.28 (-3.02%) | 107,740 |
| 11 Apr 2005 | INR | 9.5 | 9.55 | 9 | 9.28 | 9.28 | +0.14 (+1.53%) | 189,370 |
| 8 Apr 2005 | INR | 9.3 | 9.48 | 9.02 | 9.14 | 9.14 | -0.2 (-2.14%) | 118,200 |
| 7 Apr 2005 | INR | 9.63 | 9.64 | 9.25 | 9.34 | 9.34 | -0.14 (-1.48%) | 88,898 |
| 6 Apr 2005 | INR | 9.48 | 9.6 | 9.41 | 9.48 | 9.48 | -0.02 (-0.21%) | 144,296 |
| 5 Apr 2005 | INR | 9.6 | 9.98 | 9.37 | 9.5 | 9.5 | +0.24 (+2.59%) | 352,235 |
| 4 Apr 2005 | INR | 9.6 | 9.6 | 9.15 | 9.26 | 9.26 | -0.37 (-3.84%) | 297,261 |
| 1 Apr 2005 | INR | 9.7 | 9.9 | 9 | 9.63 | 9.63 | -0.04 (-0.41%) | 366,056 |
| 31 Mar 2005 | INR | 8.37 | 9.85 | 8.37 | 9.67 | 9.67 | +1.37 (+16.51%) | 596,201 |
| 30 Mar 2005 | INR | 8 | 8.4 | 8 | 8.3 | 8.3 | +0.23 (+2.85%) | 214,571 |
| 29 Mar 2005 | INR | 8.05 | 8.3 | 8.02 | 8.07 | 8.07 | -0.22 (-2.65%) | 292,047 |
| 28 Mar 2005 | INR | 8.5 | 8.6 | 7.96 | 8.29 | 8.29 | -0.28 (-3.27%) | 423,677 |
| 25 Mar 2005 | INR | 0 | 0 | 0 | 8.57 | 8.57 | 0.0 (0.0%) | 0 |
| 24 Mar 2005 | INR | 9.4 | 9.4 | 8.5 | 8.57 | 8.57 | -0.44 (-4.88%) | 347,306 |
| 23 Mar 2005 | INR | 9.2 | 9.35 | 8.87 | 9.01 | 9.01 | +0.11 (+1.24%) | 404,352 |
| 22 Mar 2005 | INR | 9.32 | 9.4 | 8.82 | 8.9 | 8.9 | -0.5 (-5.32%) | 262,681 |
