| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 May 2005 | INR | 28 | 28.35 | 27.6 | 27.75 | 27.75 | -0.3 (-1.07%) | 21,610 |
| 4 May 2005 | INR | 28.35 | 28.35 | 27.1 | 28.05 | 28.05 | +0.45 (+1.63%) | 13,462 |
| 3 May 2005 | INR | 27.5 | 29.2 | 27.5 | 27.6 | 27.6 | -0.5 (-1.78%) | 20,117 |
| 2 May 2005 | INR | 28.5 | 28.75 | 27.5 | 28.1 | 28.1 | -0.05 (-0.18%) | 18,250 |
| 29 Apr 2005 | INR | 29.25 | 29.25 | 27.1 | 28.15 | 28.15 | -0.8 (-2.76%) | 61,577 |
| 28 Apr 2005 | INR | 29.35 | 30 | 28.85 | 28.95 | 28.95 | -0.6 (-2.03%) | 16,061 |
| 27 Apr 2005 | INR | 30.6 | 30.85 | 29.55 | 29.55 | 29.55 | -1.35 (-4.37%) | 25,867 |
| 26 Apr 2005 | INR | 30.35 | 31.5 | 30.3 | 30.9 | 30.9 | +0.6 (+1.98%) | 48,564 |
| 25 Apr 2005 | INR | 29.75 | 31.5 | 29.5 | 30.3 | 30.3 | +1.15 (+3.95%) | 38,560 |
| 22 Apr 2005 | INR | 28.6 | 30.1 | 28.6 | 29.15 | 29.15 | +0.2 (+0.69%) | 38,674 |
| 21 Apr 2005 | INR | 28.4 | 29 | 28 | 28.95 | 28.95 | +0.55 (+1.94%) | 9,991 |
| 20 Apr 2005 | INR | 28.5 | 28.9 | 27 | 28.4 | 28.4 | +0.7 (+2.53%) | 30,601 |
| 19 Apr 2005 | INR | 29.5 | 29.8 | 27.65 | 27.7 | 27.7 | -0.3 (-1.07%) | 16,812 |
| 18 Apr 2005 | INR | 29.1 | 29.25 | 27.8 | 28 | 28 | -1.55 (-5.25%) | 42,299 |
| 15 Apr 2005 | INR | 30.5 | 30.75 | 29.15 | 29.55 | 29.55 | -1.35 (-4.37%) | 32,130 |
| 14 Apr 2005 | INR | 0 | 0 | 0 | 30.9 | 30.9 | 0.0 (0.0%) | 0 |
| 13 Apr 2005 | INR | 31.6 | 32.5 | 30.5 | 30.9 | 30.9 | -0.7 (-2.22%) | 100,379 |
| 12 Apr 2005 | INR | 30.5 | 32.35 | 30.5 | 31.6 | 31.6 | +1.35 (+4.46%) | 138,805 |
| 11 Apr 2005 | INR | 31.25 | 31.6 | 30 | 30.25 | 30.25 | -0.7 (-2.26%) | 97,642 |
| 8 Apr 2005 | INR | 32 | 32.9 | 27.2 | 30.95 | 30.95 | +2.95 (+10.54%) | 277,545 |
| 7 Apr 2005 | INR | 28.3 | 29.4 | 27.75 | 28 | 28 | -0.2 (-0.71%) | 43,097 |
| 6 Apr 2005 | INR | 27.25 | 28.95 | 27.05 | 28.2 | 28.2 | +1.25 (+4.64%) | 36,840 |
| 5 Apr 2005 | INR | 27.3 | 27.7 | 26.65 | 26.95 | 26.95 | 0.0 (0.0%) | 5,674 |
| 4 Apr 2005 | INR | 27.85 | 27.95 | 26.9 | 26.95 | 26.95 | -0.45 (-1.64%) | 27,010 |
| 1 Apr 2005 | INR | 27 | 27.6 | 26.9 | 27.4 | 27.4 | +0.75 (+2.81%) | 43,400 |
| 31 Mar 2005 | INR | 26.65 | 27.5 | 26.5 | 26.65 | 26.65 | +0.7 (+2.70%) | 30,593 |
| 30 Mar 2005 | INR | 25.05 | 26.1 | 25.05 | 25.95 | 25.95 | +1.15 (+4.64%) | 6,995 |
| 29 Mar 2005 | INR | 26.3 | 26.3 | 24.5 | 24.8 | 24.8 | -1.4 (-5.34%) | 28,750 |
| 28 Mar 2005 | INR | 26.85 | 27.25 | 25.8 | 26.2 | 26.2 | -0.5 (-1.87%) | 49,620 |
| 25 Mar 2005 | INR | 0 | 0 | 0 | 26.7 | 26.7 | 0.0 (0.0%) | 0 |
