| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 May 2005 | INR | 33.6 | 34.95 | 32.5 | 33.75 | 33.75 | -1.2 (-3.43%) | 4,880 |
| 6 May 2005 | INR | 36.9 | 36.9 | 33.5 | 34.95 | 34.95 | -2.05 (-5.54%) | 7,119 |
| 5 May 2005 | INR | 37.9 | 38.35 | 35.8 | 37 | 37 | +1 (+2.78%) | 24,762 |
| 4 May 2005 | INR | 33.5 | 36.5 | 32.55 | 36 | 36 | +3.35 (+10.26%) | 53,437 |
| 3 May 2005 | INR | 32.6 | 35 | 32 | 32.65 | 32.65 | +0.35 (+1.08%) | 31,727 |
| 2 May 2005 | INR | 25.3 | 32.3 | 25.1 | 32.3 | 32.3 | +5.3 (+19.63%) | 34,558 |
| 29 Apr 2005 | INR | 26.85 | 27 | 26.85 | 27 | 27 | +0.1 (+0.37%) | 15 |
| 28 Apr 2005 | INR | 23 | 27 | 23 | 26.9 | 26.9 | +1.05 (+4.06%) | 1,210 |
| 27 Apr 2005 | INR | 26.3 | 26.3 | 25.85 | 25.85 | 25.85 | -0.4 (-1.52%) | 2,125 |
| 26 Apr 2005 | INR | 27.3 | 27.3 | 26.15 | 26.25 | 26.25 | -1.55 (-5.58%) | 629 |
| 25 Apr 2005 | INR | 25.75 | 27.8 | 25.75 | 27.8 | 27.8 | +1.3 (+4.91%) | 4,950 |
| 22 Apr 2005 | INR | 26 | 26.75 | 26 | 26.5 | 26.5 | -1.95 (-6.85%) | 500 |
| 21 Apr 2005 | INR | 26.2 | 28.5 | 26 | 28.45 | 28.45 | +2.45 (+9.42%) | 3,876 |
| 20 Apr 2005 | INR | 26.4 | 26.5 | 24.05 | 26 | 26 | 0.0 (0.0%) | 661 |
| 19 Apr 2005 | INR | 25.4 | 27.5 | 25.4 | 26 | 26 | -0.55 (-2.07%) | 3,243 |
| 18 Apr 2005 | INR | 19.25 | 26.55 | 19.25 | 26.55 | 26.55 | +2.55 (+10.62%) | 314 |
| 15 Apr 2005 | INR | 25.2 | 25.2 | 24 | 24 | 24 | -2.05 (-7.87%) | 1,500 |
| 14 Apr 2005 | INR | 0 | 0 | 0 | 26.05 | 26.05 | 0.0 (0.0%) | 0 |
| 13 Apr 2005 | INR | 26.05 | 27 | 26.05 | 26.05 | 26.05 | -0.85 (-3.16%) | 302 |
| 12 Apr 2005 | INR | 25.3 | 27.85 | 25.3 | 26.9 | 26.9 | -0.55 (-2.00%) | 510 |
| 11 Apr 2005 | INR | 26 | 27.55 | 25.2 | 27.45 | 27.45 | +2.35 (+9.36%) | 8,535 |
| 8 Apr 2005 | INR | 25.1 | 25.1 | 25.1 | 25.1 | 25.1 | -0.85 (-3.28%) | 200 |
| 7 Apr 2005 | INR | 24.1 | 26 | 24 | 25.95 | 25.95 | -0.05 (-0.19%) | 7,800 |
| 6 Apr 2005 | INR | 24.5 | 26.4 | 24 | 26 | 26 | -0.1 (-0.38%) | 2,910 |
| 5 Apr 2005 | INR | 23.95 | 26.4 | 23 | 26.1 | 26.1 | +2.1 (+8.75%) | 4,221 |
| 4 Apr 2005 | INR | 24 | 24 | 24 | 24 | 24 | 0.0 (0.0%) | 200 |
| 1 Apr 2005 | INR | 24 | 24 | 24 | 24 | 24 | 0.0 (0.0%) | 125 |
| 31 Mar 2005 | INR | 20 | 24 | 20 | 24 | 24 | +2.15 (+9.84%) | 800 |
| 30 Mar 2005 | INR | 22 | 22.3 | 21.85 | 21.85 | 21.85 | -2.4 (-9.90%) | 1,400 |
| 29 Mar 2005 | INR | 20.1 | 24.25 | 19.9 | 24.25 | 24.25 | +2.15 (+9.73%) | 1,010 |
