| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 May 2005 | INR | 26.1 | 26.5 | 26.05 | 26.05 | 26.05 | +0.05 (+0.19%) | 4,757 |
| 4 May 2005 | INR | 25.35 | 26.65 | 25.35 | 26 | 26 | -0.35 (-1.33%) | 6,655 |
| 3 May 2005 | INR | 27.2 | 27.2 | 23.6 | 26.35 | 26.35 | +1.15 (+4.56%) | 7,862 |
| 2 May 2005 | INR | 25.55 | 25.6 | 25 | 25.2 | 25.2 | -0.8 (-3.08%) | 7,501 |
| 29 Apr 2005 | INR | 26.9 | 26.9 | 25.55 | 26 | 26 | -0.9 (-3.35%) | 23,830 |
| 28 Apr 2005 | INR | 26.15 | 26.9 | 26.05 | 26.9 | 26.9 | +0.55 (+2.09%) | 4,660 |
| 27 Apr 2005 | INR | 26.55 | 27.2 | 26 | 26.35 | 26.35 | -0.65 (-2.41%) | 15,700 |
| 26 Apr 2005 | INR | 26.65 | 27.5 | 26.65 | 27 | 27 | -0.4 (-1.46%) | 8,980 |
| 25 Apr 2005 | INR | 26.6 | 27.45 | 26.25 | 27.4 | 27.4 | +0.25 (+0.92%) | 9,922 |
| 22 Apr 2005 | INR | 26.65 | 27.25 | 26.6 | 27.15 | 27.15 | +1.1 (+4.22%) | 17,170 |
| 21 Apr 2005 | INR | 24.95 | 26.25 | 24.95 | 26.05 | 26.05 | +0.85 (+3.37%) | 9,170 |
| 20 Apr 2005 | INR | 26 | 26 | 24.6 | 25.2 | 25.2 | -0.05 (-0.20%) | 7,470 |
| 19 Apr 2005 | INR | 25.5 | 25.8 | 25 | 25.25 | 25.25 | -0.65 (-2.51%) | 5,150 |
| 18 Apr 2005 | INR | 25.5 | 25.95 | 25.15 | 25.9 | 25.9 | -0.1 (-0.38%) | 7,082 |
| 15 Apr 2005 | INR | 26.05 | 26.95 | 26 | 26 | 26 | -0.8 (-2.99%) | 30,810 |
| 14 Apr 2005 | INR | 0 | 0 | 0 | 26.8 | 26.8 | 0.0 (0.0%) | 0 |
| 13 Apr 2005 | INR | 27.1 | 27.25 | 26.5 | 26.8 | 26.8 | -0.55 (-2.01%) | 8,576 |
| 12 Apr 2005 | INR | 28.35 | 28.35 | 27.1 | 27.35 | 27.35 | +0.2 (+0.74%) | 7,658 |
| 11 Apr 2005 | INR | 28.5 | 28.5 | 26.8 | 27.15 | 27.15 | -1.1 (-3.89%) | 16,245 |
| 8 Apr 2005 | INR | 29.75 | 29.95 | 27.5 | 28.25 | 28.25 | -1.55 (-5.20%) | 113,485 |
| 7 Apr 2005 | INR | 29.7 | 30.5 | 28 | 29.8 | 29.8 | +1.85 (+6.62%) | 152,279 |
| 6 Apr 2005 | INR | 29.05 | 29.5 | 27.7 | 27.95 | 27.95 | -0.4 (-1.41%) | 48,220 |
| 5 Apr 2005 | INR | 30 | 30 | 28.2 | 28.35 | 28.35 | +0.55 (+1.98%) | 92,745 |
| 4 Apr 2005 | INR | 26 | 28.4 | 25.5 | 27.8 | 27.8 | +2.8 (+11.20%) | 56,579 |
| 1 Apr 2005 | INR | 24 | 25.25 | 24 | 25 | 25 | +0.95 (+3.95%) | 9,375 |
| 31 Mar 2005 | INR | 23.7 | 24.35 | 23.45 | 24.05 | 24.05 | +0.45 (+1.91%) | 3,077 |
| 30 Mar 2005 | INR | 23.5 | 23.85 | 23.1 | 23.6 | 23.6 | +0.25 (+1.07%) | 4,250 |
| 29 Mar 2005 | INR | 23.95 | 24.6 | 22.8 | 23.35 | 23.35 | -0.1 (-0.43%) | 14,979 |
| 28 Mar 2005 | INR | 22.7 | 23.95 | 22.7 | 23.45 | 23.45 | +0.3 (+1.30%) | 6,695 |
| 25 Mar 2005 | INR | 0 | 0 | 0 | 23.15 | 23.15 | 0.0 (0.0%) | 0 |
