| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2005 | INR | 21.55 | 22.35 | 21.1 | 21.65 | 21.0076 | +0.1 (+0.46%) | 18,401 |
| 5 May 2005 | INR | 21.3 | 22 | 21.3 | 21.55 | 20.9105 | +0.25 (+1.17%) | 16,887 |
| 4 May 2005 | INR | 20.9 | 21.5 | 20.8 | 21.3 | 20.668 | +0.5 (+2.40%) | 19,014 |
| 3 May 2005 | INR | 20.6 | 21.1 | 20.6 | 20.8 | 20.1828 | -0.2 (-0.95%) | 7,995 |
| 2 May 2005 | INR | 23.5 | 23.5 | 20.5 | 21 | 20.3769 | -0.95 (-4.33%) | 23,311 |
| 29 Apr 2005 | INR | 23 | 23 | 21.3 | 21.95 | 21.2987 | -0.1 (-0.45%) | 19,600 |
| 28 Apr 2005 | INR | 24.3 | 24.4 | 21.9 | 22.05 | 21.3957 | -1.1 (-4.75%) | 42,891 |
| 27 Apr 2005 | INR | 23.7 | 24.9 | 23 | 23.15 | 22.4631 | -0.6 (-2.53%) | 33,741 |
| 26 Apr 2005 | INR | 23.9 | 24.8 | 23.25 | 23.75 | 23.0453 | +0.5 (+2.15%) | 82,176 |
| 25 Apr 2005 | INR | 21.15 | 23.25 | 21.15 | 23.25 | 22.5601 | +2.05 (+9.67%) | 57,325 |
| 22 Apr 2005 | INR | 21.1 | 21.75 | 21.05 | 21.2 | 20.5709 | -0.05 (-0.24%) | 6,950 |
| 21 Apr 2005 | INR | 21 | 21.5 | 20.6 | 21.25 | 20.6194 | +0.2 (+0.95%) | 18,913 |
| 20 Apr 2005 | INR | 20.65 | 21.5 | 20.65 | 21.05 | 20.4254 | +0.25 (+1.20%) | 14,430 |
| 19 Apr 2005 | INR | 21 | 21.7 | 20.75 | 20.8 | 20.1828 | 0.0 (0.0%) | 29,070 |
| 18 Apr 2005 | INR | 20 | 21 | 20 | 20.8 | 20.1828 | -0.05 (-0.24%) | 28,477 |
| 15 Apr 2005 | INR | 21.35 | 22.75 | 20.5 | 20.85 | 20.2313 | -1.65 (-7.33%) | 46,135 |
| 14 Apr 2005 | INR | 0 | 0 | 0 | 22.5 | 21.8323 | 0.0 (0.0%) | 0 |
| 13 Apr 2005 | INR | 22.4 | 23.3 | 22.4 | 22.5 | 21.8323 | +0.15 (+0.67%) | 35,546 |
| 12 Apr 2005 | INR | 22 | 22.55 | 21.2 | 22.35 | 21.6868 | +0.4 (+1.82%) | 27,961 |
| 11 Apr 2005 | INR | 21.25 | 22.1 | 20.4 | 21.95 | 21.2987 | +1.05 (+5.02%) | 28,962 |
| 8 Apr 2005 | INR | 20.8 | 21.15 | 20.5 | 20.9 | 20.2798 | 0.0 (0.0%) | 27,796 |
| 7 Apr 2005 | INR | 20.8 | 21.35 | 20.3 | 20.9 | 20.2798 | +0.55 (+2.70%) | 34,862 |
| 6 Apr 2005 | INR | 19.5 | 20.75 | 19.5 | 20.35 | 19.7461 | +0.35 (+1.75%) | 11,353 |
| 5 Apr 2005 | INR | 20.65 | 20.65 | 19.5 | 20 | 19.4065 | -0.05 (-0.25%) | 12,032 |
| 4 Apr 2005 | INR | 21.1 | 21.25 | 20.05 | 20.05 | 19.455 | -1.05 (-4.98%) | 49,501 |
| 1 Apr 2005 | INR | 20.5 | 21.25 | 20.5 | 21.1 | 20.4739 | +0.4 (+1.93%) | 33,693 |
| 31 Mar 2005 | INR | 20.2 | 20.7 | 20.15 | 20.7 | 20.0858 | +0.95 (+4.81%) | 137,592 |
| 30 Mar 2005 | INR | 19.5 | 19.75 | 19.25 | 19.75 | 19.1639 | +0.9 (+4.77%) | 13,325 |
| 29 Mar 2005 | INR | 20.5 | 20.5 | 18.65 | 18.85 | 18.2907 | -0.7 (-3.58%) | 49,016 |
| 28 Mar 2005 | INR | 18.75 | 19.55 | 18.75 | 19.55 | 18.9699 | +0.9 (+4.83%) | 16,974 |
