| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 May 2005 | INR | 37.5 | 38 | 35.6 | 36.55 | 36.55 | -0.65 (-1.75%) | 75,863 |
| 29 Apr 2005 | INR | 38.2 | 39.35 | 37 | 37.2 | 37.2 | -1.25 (-3.25%) | 59,445 |
| 28 Apr 2005 | INR | 40 | 40.5 | 38.1 | 38.45 | 38.45 | -0.9 (-2.29%) | 65,453 |
| 27 Apr 2005 | INR | 39.9 | 41.25 | 38 | 39.35 | 39.35 | -0.15 (-0.38%) | 202,895 |
| 26 Apr 2005 | INR | 41.45 | 42.6 | 39 | 39.5 | 39.5 | +0.4 (+1.02%) | 255,222 |
| 25 Apr 2005 | INR | 35.25 | 39.1 | 35.25 | 39.1 | 39.1 | +3.55 (+9.99%) | 242,779 |
| 22 Apr 2005 | INR | 34.25 | 37.2 | 34.25 | 35.55 | 35.55 | +1.7 (+5.02%) | 186,033 |
| 21 Apr 2005 | INR | 31.7 | 34.1 | 31.7 | 33.85 | 33.85 | +2.05 (+6.45%) | 61,424 |
| 20 Apr 2005 | INR | 31.5 | 32 | 30.8 | 31.8 | 31.8 | +0.15 (+0.47%) | 21,741 |
| 19 Apr 2005 | INR | 32.25 | 33.05 | 31.65 | 31.65 | 31.65 | -0.65 (-2.01%) | 75,483 |
| 18 Apr 2005 | INR | 31 | 32.4 | 30.5 | 32.3 | 32.3 | +2.05 (+6.78%) | 30,158 |
| 15 Apr 2005 | INR | 30.25 | 31.35 | 30 | 30.25 | 30.25 | -1.25 (-3.97%) | 24,960 |
| 14 Apr 2005 | INR | 0 | 0 | 0 | 31.5 | 31.5 | 0.0 (0.0%) | 0 |
| 13 Apr 2005 | INR | 32 | 32.55 | 31.05 | 31.5 | 31.5 | -0.1 (-0.32%) | 21,060 |
| 12 Apr 2005 | INR | 31.15 | 32.15 | 31.15 | 31.6 | 31.6 | +0.35 (+1.12%) | 13,100 |
| 11 Apr 2005 | INR | 32.5 | 32.5 | 31 | 31.25 | 31.25 | -1.7 (-5.16%) | 16,545 |
| 8 Apr 2005 | INR | 35 | 35 | 32.6 | 32.95 | 32.95 | -0.15 (-0.45%) | 72,425 |
| 7 Apr 2005 | INR | 32.75 | 34.9 | 32.5 | 33.1 | 33.1 | 0.0 (0.0%) | 99,405 |
| 6 Apr 2005 | INR | 32 | 33.5 | 32 | 33.1 | 33.1 | +1.6 (+5.08%) | 69,234 |
| 5 Apr 2005 | INR | 32 | 32.4 | 30.9 | 31.5 | 31.5 | -0.45 (-1.41%) | 22,000 |
| 4 Apr 2005 | INR | 34.6 | 34.6 | 31.9 | 31.95 | 31.95 | -2.45 (-7.12%) | 67,475 |
| 1 Apr 2005 | INR | 33.5 | 35 | 32.1 | 34.4 | 34.4 | +1.55 (+4.72%) | 59,353 |
| 31 Mar 2005 | INR | 31 | 33.45 | 31 | 32.85 | 32.85 | +2.4 (+7.88%) | 87,433 |
| 30 Mar 2005 | INR | 30 | 30.95 | 28.9 | 30.45 | 30.45 | +2.3 (+8.17%) | 64,212 |
| 29 Mar 2005 | INR | 27.65 | 29.5 | 26.55 | 28.15 | 28.15 | -0.5 (-1.75%) | 125,392 |
| 28 Mar 2005 | INR | 29.25 | 30.95 | 28 | 28.65 | 28.65 | +0.45 (+1.60%) | 46,475 |
| 25 Mar 2005 | INR | 0 | 0 | 0 | 28.2 | 28.2 | 0.0 (0.0%) | 0 |
| 24 Mar 2005 | INR | 28.05 | 28.75 | 27.35 | 28.2 | 28.2 | 0.0 (0.0%) | 53,759 |
| 23 Mar 2005 | INR | 28.7 | 30 | 27.5 | 28.2 | 28.2 | -1.4 (-4.73%) | 64,453 |
| 22 Mar 2005 | INR | 31.5 | 31.9 | 29.4 | 29.6 | 29.6 | -1.6 (-5.13%) | 34,801 |
