| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 May 2005 | INR | 25.05 | 25.1 | 24.65 | 24.8 | 24.8 | +0.1 (+0.40%) | 89,120 |
| 4 May 2005 | INR | 25.2 | 25.35 | 24.6 | 24.7 | 24.7 | -0.05 (-0.20%) | 87,477 |
| 3 May 2005 | INR | 25.4 | 25.6 | 24.55 | 24.75 | 24.75 | -0.1 (-0.40%) | 142,604 |
| 2 May 2005 | INR | 25.75 | 26.5 | 24.8 | 24.85 | 24.85 | -0.45 (-1.78%) | 205,236 |
| 29 Apr 2005 | INR | 26 | 26.2 | 25.05 | 25.3 | 25.3 | -0.85 (-3.25%) | 184,229 |
| 28 Apr 2005 | INR | 25.95 | 26.3 | 25.8 | 26.15 | 26.15 | +0.35 (+1.36%) | 211,416 |
| 27 Apr 2005 | INR | 25.75 | 26.2 | 25.1 | 25.8 | 25.8 | +0.1 (+0.39%) | 200,059 |
| 26 Apr 2005 | INR | 26.45 | 26.5 | 25.6 | 25.7 | 25.7 | -0.3 (-1.15%) | 219,721 |
| 25 Apr 2005 | INR | 26.1 | 26.4 | 25.75 | 26 | 26 | +0.15 (+0.58%) | 226,690 |
| 22 Apr 2005 | INR | 25.5 | 26.2 | 25.2 | 25.85 | 25.85 | +0.65 (+2.58%) | 209,270 |
| 21 Apr 2005 | INR | 25.25 | 25.3 | 24.6 | 25.2 | 25.2 | +0.3 (+1.20%) | 165,562 |
| 20 Apr 2005 | INR | 24.8 | 25.25 | 24.3 | 24.9 | 24.9 | -0.1 (-0.40%) | 193,849 |
| 19 Apr 2005 | INR | 25.4 | 26.2 | 24.8 | 25 | 25 | +0.2 (+0.81%) | 124,619 |
| 18 Apr 2005 | INR | 25 | 25.35 | 24.05 | 24.8 | 24.8 | -0.8 (-3.13%) | 153,161 |
| 15 Apr 2005 | INR | 25.1 | 26.1 | 25 | 25.6 | 25.6 | -0.7 (-2.66%) | 176,071 |
| 14 Apr 2005 | INR | 0 | 0 | 0 | 26.3 | 26.3 | 0.0 (0.0%) | 0 |
| 13 Apr 2005 | INR | 27 | 27.25 | 26 | 26.3 | 26.3 | -0.3 (-1.13%) | 161,095 |
| 12 Apr 2005 | INR | 26.85 | 27.35 | 26.5 | 26.6 | 26.6 | +0.15 (+0.57%) | 209,242 |
| 11 Apr 2005 | INR | 26.35 | 28 | 26.1 | 26.45 | 26.45 | -0.2 (-0.75%) | 530,780 |
| 8 Apr 2005 | INR | 27.3 | 27.5 | 26.5 | 26.65 | 26.65 | -0.45 (-1.66%) | 130,333 |
| 7 Apr 2005 | INR | 27.1 | 27.55 | 27 | 27.1 | 27.1 | +0.3 (+1.12%) | 327,168 |
| 6 Apr 2005 | INR | 26.4 | 27.5 | 26.1 | 26.8 | 26.8 | +0.65 (+2.49%) | 586,163 |
| 5 Apr 2005 | INR | 26.5 | 27.4 | 26.05 | 26.15 | 26.15 | -0.45 (-1.69%) | 310,304 |
| 4 Apr 2005 | INR | 27 | 27 | 25.8 | 26.6 | 26.6 | -0.1 (-0.37%) | 494,596 |
| 1 Apr 2005 | INR | 25.3 | 27 | 25 | 26.7 | 26.7 | +1.5 (+5.95%) | 641,227 |
| 31 Mar 2005 | INR | 24.95 | 25.55 | 24.6 | 25.2 | 25.2 | +1 (+4.13%) | 405,668 |
| 30 Mar 2005 | INR | 23.95 | 24.85 | 23.35 | 24.2 | 24.2 | +0.45 (+1.89%) | 266,242 |
| 29 Mar 2005 | INR | 25.4 | 25.4 | 23.5 | 23.75 | 23.75 | -1.35 (-5.38%) | 236,506 |
| 28 Mar 2005 | INR | 25.1 | 26.25 | 24.3 | 25.1 | 25.1 | +0.5 (+2.03%) | 424,722 |
| 25 Mar 2005 | INR | 0 | 0 | 0 | 24.6 | 24.6 | 0.0 (0.0%) | 0 |
