| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 May 2005 | INR | 38 | 40.9 | 37.3 | 39.5 | 39.5 | +1.2 (+3.13%) | 49,396 |
| 9 May 2005 | INR | 37.5 | 39 | 37.5 | 38.3 | 38.3 | +1.25 (+3.37%) | 32,015 |
| 6 May 2005 | INR | 37.5 | 38.25 | 37 | 37.05 | 37.05 | 0.0 (0.0%) | 30,228 |
| 5 May 2005 | INR | 37.3 | 40.8 | 36.5 | 37.05 | 37.05 | +0.4 (+1.09%) | 122,574 |
| 4 May 2005 | INR | 36 | 37.25 | 35.2 | 36.65 | 36.65 | +1.15 (+3.24%) | 64,160 |
| 3 May 2005 | INR | 35 | 37.45 | 34.35 | 35.5 | 35.5 | +0.2 (+0.57%) | 99,328 |
| 2 May 2005 | INR | 34.65 | 39.6 | 34 | 35.3 | 35.3 | +1.35 (+3.98%) | 212,146 |
| 29 Apr 2005 | INR | 29.9 | 35.7 | 29.9 | 33.95 | 33.95 | +4.45 (+15.08%) | 125,936 |
| 28 Apr 2005 | INR | 30.05 | 32 | 29.5 | 29.5 | 29.5 | 0.0 (0.0%) | 6,115 |
| 27 Apr 2005 | INR | 29.6 | 29.9 | 29.3 | 29.5 | 29.5 | -0.5 (-1.67%) | 5,572 |
| 26 Apr 2005 | INR | 29.9 | 30.5 | 29.5 | 30 | 30 | +0.1 (+0.33%) | 9,745 |
| 25 Apr 2005 | INR | 30.4 | 34 | 28.15 | 29.9 | 29.9 | +0.1 (+0.34%) | 8,332 |
| 22 Apr 2005 | INR | 30.4 | 30.5 | 29.55 | 29.8 | 29.8 | +0.2 (+0.68%) | 1,040 |
| 21 Apr 2005 | INR | 29.1 | 30 | 29.1 | 29.6 | 29.6 | +0.6 (+2.07%) | 1,431 |
| 20 Apr 2005 | INR | 29.5 | 29.6 | 28.5 | 29 | 29 | -0.3 (-1.02%) | 2,610 |
| 19 Apr 2005 | INR | 31.5 | 31.5 | 29 | 29.3 | 29.3 | -0.15 (-0.51%) | 14,850 |
| 18 Apr 2005 | INR | 29.6 | 30.05 | 29 | 29.45 | 29.45 | -0.95 (-3.13%) | 5,970 |
| 15 Apr 2005 | INR | 31.1 | 31.25 | 29.8 | 30.4 | 30.4 | -1.65 (-5.15%) | 4,150 |
| 14 Apr 2005 | INR | 0 | 0 | 0 | 32.05 | 32.05 | 0.0 (0.0%) | 0 |
| 13 Apr 2005 | INR | 32.1 | 32.65 | 32 | 32.05 | 32.05 | -0.4 (-1.23%) | 1,973 |
| 12 Apr 2005 | INR | 32.8 | 33 | 32.2 | 32.45 | 32.45 | +0.9 (+2.85%) | 5,366 |
| 11 Apr 2005 | INR | 32.8 | 32.85 | 31 | 31.55 | 31.55 | -0.45 (-1.41%) | 5,963 |
| 8 Apr 2005 | INR | 32.65 | 33.15 | 31.4 | 32 | 32 | -0.85 (-2.59%) | 16,434 |
| 7 Apr 2005 | INR | 32.55 | 33.45 | 32.55 | 32.85 | 32.85 | +0.1 (+0.31%) | 11,409 |
| 6 Apr 2005 | INR | 32.45 | 33 | 31.35 | 32.75 | 32.75 | +0.75 (+2.34%) | 5,441 |
| 5 Apr 2005 | INR | 32 | 32.5 | 31.1 | 32 | 32 | +0.5 (+1.59%) | 10,786 |
| 4 Apr 2005 | INR | 33.2 | 33.2 | 31.2 | 31.5 | 31.5 | -0.95 (-2.93%) | 5,314 |
| 1 Apr 2005 | INR | 30.95 | 33 | 30.95 | 32.45 | 32.45 | +2.1 (+6.92%) | 6,212 |
| 31 Mar 2005 | INR | 30.05 | 32 | 30 | 30.35 | 30.35 | -0.1 (-0.33%) | 18,485 |
| 30 Mar 2005 | INR | 31.1 | 31.1 | 30.1 | 30.45 | 30.45 | +0.25 (+0.83%) | 9,562 |
