| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 May 2005 | INR | 31.5 | 33.7 | 31.5 | 32.75 | 32.75 | -0.3 (-0.91%) | 9,858 |
| 2 May 2005 | INR | 32.3 | 34 | 32.3 | 33.05 | 33.05 | -0.9 (-2.65%) | 3,670 |
| 29 Apr 2005 | INR | 33.3 | 34.5 | 33 | 33.95 | 33.95 | -0.05 (-0.15%) | 18,150 |
| 28 Apr 2005 | INR | 34.05 | 34.1 | 33.35 | 34 | 34 | -0.75 (-2.16%) | 3,272 |
| 27 Apr 2005 | INR | 35 | 35.7 | 34.5 | 34.75 | 34.75 | -0.45 (-1.28%) | 16,665 |
| 26 Apr 2005 | INR | 34.7 | 35.55 | 34.65 | 35.2 | 35.2 | -0.55 (-1.54%) | 14,534 |
| 25 Apr 2005 | INR | 37.45 | 37.45 | 34.4 | 35.75 | 35.75 | -0.25 (-0.69%) | 25,797 |
| 22 Apr 2005 | INR | 37.4 | 37.6 | 34.5 | 36 | 36 | +0.05 (+0.14%) | 36,885 |
| 21 Apr 2005 | INR | 35 | 35.95 | 33.75 | 35.95 | 35.95 | +1.7 (+4.96%) | 30,323 |
| 20 Apr 2005 | INR | 33.6 | 34.25 | 32.1 | 34.25 | 34.25 | +1.6 (+4.90%) | 38,552 |
| 19 Apr 2005 | INR | 32.55 | 32.65 | 31.5 | 32.65 | 32.65 | +1.55 (+4.98%) | 45,166 |
| 18 Apr 2005 | INR | 28.25 | 31.1 | 28.2 | 31.1 | 31.1 | +1.45 (+4.89%) | 11,616 |
| 15 Apr 2005 | INR | 31.1 | 31.15 | 29.5 | 29.65 | 29.65 | -1.4 (-4.51%) | 17,475 |
| 14 Apr 2005 | INR | 0 | 0 | 0 | 31.05 | 31.05 | 0.0 (0.0%) | 0 |
| 13 Apr 2005 | INR | 30.5 | 32.5 | 30.5 | 31.05 | 31.05 | -0.15 (-0.48%) | 18,851 |
| 12 Apr 2005 | INR | 29.45 | 32.35 | 29.35 | 31.2 | 31.2 | +0.35 (+1.13%) | 25,971 |
| 11 Apr 2005 | INR | 31 | 31 | 30.85 | 30.85 | 30.85 | -1.6 (-4.93%) | 10,185 |
| 8 Apr 2005 | INR | 33 | 35 | 32.45 | 32.45 | 32.45 | -1.7 (-4.98%) | 23,645 |
| 7 Apr 2005 | INR | 35 | 36 | 32.05 | 34.15 | 34.15 | +1.4 (+4.27%) | 87,144 |
| 6 Apr 2005 | INR | 32.75 | 32.75 | 31 | 32.75 | 32.75 | +2.95 (+9.90%) | 65,464 |
| 5 Apr 2005 | INR | 27.85 | 29.8 | 27.8 | 29.8 | 29.8 | +2.7 (+9.96%) | 79,646 |
| 4 Apr 2005 | INR | 27 | 28.8 | 26.25 | 27.1 | 27.1 | +0.9 (+3.44%) | 83,492 |
| 1 Apr 2005 | INR | 24 | 26.2 | 24 | 26.2 | 26.2 | +2.35 (+9.85%) | 91,137 |
| 31 Mar 2005 | INR | 22.5 | 24.2 | 22 | 23.85 | 23.85 | +1.85 (+8.41%) | 60,129 |
| 30 Mar 2005 | INR | 21 | 22.5 | 20.65 | 22 | 22 | 0.0 (0.0%) | 8,386 |
| 29 Mar 2005 | INR | 21.15 | 22.85 | 20 | 22 | 22 | +1.2 (+5.77%) | 66,750 |
| 28 Mar 2005 | INR | 20 | 20.8 | 19.95 | 20.8 | 20.8 | +1.85 (+9.76%) | 68,384 |
| 25 Mar 2005 | INR | 0 | 0 | 0 | 18.95 | 18.95 | 0.0 (0.0%) | 0 |
| 24 Mar 2005 | INR | 19.5 | 20 | 18.75 | 18.95 | 18.95 | -1.05 (-5.25%) | 12,449 |
| 23 Mar 2005 | INR | 20.25 | 21.4 | 19 | 20 | 20 | -0.5 (-2.44%) | 17,496 |
