| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 May 2005 | INR | 49 | 49 | 47.1 | 48.1 | 48.1 | -0.15 (-0.31%) | 6,951 |
| 2 May 2005 | INR | 48.6 | 49.85 | 48 | 48.25 | 48.25 | -1 (-2.03%) | 4,852 |
| 29 Apr 2005 | INR | 52 | 52 | 48.5 | 49.25 | 49.25 | -0.45 (-0.91%) | 4,476 |
| 28 Apr 2005 | INR | 50 | 51.45 | 49.15 | 49.7 | 49.7 | -1.9 (-3.68%) | 10,212 |
| 27 Apr 2005 | INR | 51.2 | 52.4 | 51 | 51.6 | 51.6 | +0.35 (+0.68%) | 6,994 |
| 26 Apr 2005 | INR | 49.5 | 51.5 | 49.5 | 51.25 | 51.25 | +1.35 (+2.71%) | 6,775 |
| 25 Apr 2005 | INR | 50.75 | 51.4 | 49.1 | 49.9 | 49.9 | +0.3 (+0.60%) | 11,990 |
| 22 Apr 2005 | INR | 50.6 | 51.5 | 49.6 | 49.6 | 49.6 | -1.4 (-2.75%) | 7,203 |
| 21 Apr 2005 | INR | 51.4 | 51.5 | 49.5 | 51 | 51 | 0.0 (0.0%) | 8,341 |
| 20 Apr 2005 | INR | 49 | 52 | 49 | 51 | 51 | +1.2 (+2.41%) | 8,603 |
| 19 Apr 2005 | INR | 53.2 | 55.5 | 49.5 | 49.8 | 49.8 | -2.1 (-4.05%) | 52,915 |
| 18 Apr 2005 | INR | 46.5 | 51.9 | 45.15 | 51.9 | 51.9 | +4.7 (+9.96%) | 24,686 |
| 15 Apr 2005 | INR | 48.45 | 48.45 | 46 | 47.2 | 47.2 | -1.9 (-3.87%) | 19,880 |
| 14 Apr 2005 | INR | 0 | 0 | 0 | 49.1 | 49.1 | 0.0 (0.0%) | 0 |
| 13 Apr 2005 | INR | 53.5 | 53.5 | 49 | 49.1 | 49.1 | -3.5 (-6.65%) | 21,569 |
| 12 Apr 2005 | INR | 52 | 53.7 | 52 | 52.6 | 52.6 | +0.75 (+1.45%) | 12,924 |
| 11 Apr 2005 | INR | 53 | 54 | 51.1 | 51.85 | 51.85 | -2.9 (-5.30%) | 24,488 |
| 8 Apr 2005 | INR | 57 | 58.45 | 54.25 | 54.75 | 54.75 | -0.3 (-0.54%) | 77,715 |
| 7 Apr 2005 | INR | 57 | 59.4 | 53 | 55.05 | 55.05 | +0.1 (+0.18%) | 116,632 |
| 6 Apr 2005 | INR | 48.4 | 54.95 | 47.1 | 54.95 | 54.95 | +9.15 (+19.98%) | 76,813 |
| 5 Apr 2005 | INR | 45.95 | 47.75 | 42.85 | 45.8 | 45.8 | +1.7 (+3.85%) | 15,731 |
| 4 Apr 2005 | INR | 45 | 46 | 42.9 | 44.1 | 44.1 | -1.05 (-2.33%) | 11,211 |
| 1 Apr 2005 | INR | 42.95 | 45.7 | 41.9 | 45.15 | 45.15 | +3.15 (+7.50%) | 20,880 |
| 31 Mar 2005 | INR | 39 | 44 | 38.6 | 42 | 42 | +3.5 (+9.09%) | 13,047 |
| 30 Mar 2005 | INR | 37.2 | 38.9 | 35.7 | 38.5 | 38.5 | +2.35 (+6.50%) | 7,488 |
| 29 Mar 2005 | INR | 36.25 | 36.75 | 35.3 | 36.15 | 36.15 | -0.85 (-2.30%) | 2,750 |
| 28 Mar 2005 | INR | 35 | 37.85 | 35 | 37 | 37 | -0.2 (-0.54%) | 5,275 |
| 25 Mar 2005 | INR | 0 | 0 | 0 | 37.2 | 37.2 | 0.0 (0.0%) | 0 |
| 24 Mar 2005 | INR | 38.85 | 38.85 | 37 | 37.2 | 37.2 | -1.1 (-2.87%) | 5,725 |
| 23 Mar 2005 | INR | 39 | 41.4 | 38.05 | 38.3 | 38.3 | -0.55 (-1.42%) | 3,265 |
