| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2005 | INR | 52.85 | 54.95 | 51 | 51 | 10.2 | -0.75 (-1.45%) | 19,665 |
| 5 May 2005 | INR | 49.5 | 51.75 | 49 | 51.75 | 10.35 | +1.25 (+2.48%) | 11,825 |
| 4 May 2005 | INR | 50 | 50.5 | 50 | 50.5 | 10.1 | +0.95 (+1.92%) | 3,950 |
| 3 May 2005 | INR | 50.1 | 50.95 | 49.5 | 49.55 | 9.91 | +0.5 (+1.02%) | 9,025 |
| 2 May 2005 | INR | 50.5 | 50.5 | 49.05 | 49.05 | 9.81 | -1.1 (-2.19%) | 2,100 |
| 29 Apr 2005 | INR | 52 | 52 | 50 | 50.15 | 10.03 | -2.15 (-4.11%) | 35,015 |
| 28 Apr 2005 | INR | 53.4 | 54 | 52.3 | 52.3 | 10.46 | -1.45 (-2.70%) | 5,875 |
| 27 Apr 2005 | INR | 53.55 | 54.8 | 53.5 | 53.75 | 10.75 | +0.7 (+1.32%) | 11,120 |
| 26 Apr 2005 | INR | 54 | 54 | 53.05 | 53.05 | 10.61 | -0.45 (-0.84%) | 11,765 |
| 25 Apr 2005 | INR | 53.05 | 54.9 | 53 | 53.5 | 10.7 | 0.0 (0.0%) | 10,075 |
| 22 Apr 2005 | INR | 53 | 54.75 | 53 | 53.5 | 10.7 | -0.5 (-0.93%) | 5,750 |
| 21 Apr 2005 | INR | 52.35 | 54 | 52.3 | 54 | 10.8 | +1.6 (+3.05%) | 1,000 |
| 20 Apr 2005 | INR | 53 | 53.5 | 51.1 | 52.4 | 10.48 | -0.6 (-1.13%) | 15,235 |
| 19 Apr 2005 | INR | 53.25 | 55 | 53 | 53 | 10.6 | +0.45 (+0.86%) | 14,475 |
| 18 Apr 2005 | INR | 51.3 | 54 | 51.3 | 52.55 | 10.51 | -0.9 (-1.68%) | 17,130 |
| 15 Apr 2005 | INR | 54 | 56.65 | 52.75 | 53.45 | 10.69 | -3.45 (-6.06%) | 20,390 |
| 14 Apr 2005 | INR | 0 | 0 | 0 | 56.9 | 11.38 | 0.0 (0.0%) | 0 |
| 13 Apr 2005 | INR | 58.65 | 59 | 56.2 | 56.9 | 11.38 | -2.6 (-4.37%) | 19,960 |
| 12 Apr 2005 | INR | 59.95 | 61.5 | 58.4 | 59.5 | 11.9 | +0.65 (+1.10%) | 65,970 |
| 11 Apr 2005 | INR | 55 | 63 | 54 | 58.85 | 11.77 | +3.9 (+7.10%) | 296,165 |
| 8 Apr 2005 | INR | 56.9 | 57.1 | 53.35 | 54.95 | 10.99 | -0.65 (-1.17%) | 28,910 |
| 7 Apr 2005 | INR | 52.5 | 56 | 52.2 | 55.6 | 11.12 | +3.6 (+6.92%) | 40,860 |
| 6 Apr 2005 | INR | 48.55 | 52 | 48.55 | 52 | 10.4 | +1.95 (+3.90%) | 6,580 |
| 5 Apr 2005 | INR | 42.05 | 51.5 | 42.05 | 50.05 | 10.01 | -1 (-1.96%) | 18,225 |
| 4 Apr 2005 | INR | 52 | 52.5 | 50 | 51.05 | 10.21 | -0.15 (-0.29%) | 5,125 |
| 1 Apr 2005 | INR | 50.4 | 51.6 | 50 | 51.2 | 10.24 | +2 (+4.07%) | 4,625 |
| 31 Mar 2005 | INR | 46.7 | 50.7 | 46.7 | 49.2 | 9.84 | +1.2 (+2.50%) | 20,515 |
| 30 Mar 2005 | INR | 48.7 | 48.7 | 48 | 48 | 9.6 | +4.15 (+9.46%) | 750 |
| 29 Mar 2005 | INR | 44 | 45 | 43.3 | 43.85 | 8.77 | -2.85 (-6.10%) | 19,340 |
| 28 Mar 2005 | INR | 46 | 48.3 | 46 | 46.7 | 9.34 | -0.05 (-0.11%) | 25,080 |
