| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2005 | INR | 48.25 | 50.5 | 48.25 | 49.3 | 49.3 | -0.2 (-0.40%) | 2,655 |
| 17 May 2005 | INR | 51 | 51 | 49 | 49.5 | 49.5 | -1.2 (-2.37%) | 3,223 |
| 16 May 2005 | INR | 50.1 | 51.85 | 49.5 | 50.7 | 50.7 | +1.5 (+3.05%) | 10,083 |
| 13 May 2005 | INR | 48.7 | 53.85 | 46.05 | 49.2 | 49.2 | +1.05 (+2.18%) | 24,505 |
| 12 May 2005 | INR | 47.55 | 49.4 | 47.55 | 48.15 | 48.15 | +1.15 (+2.45%) | 3,599 |
| 11 May 2005 | INR | 47 | 47.5 | 46.45 | 47 | 47 | -0.1 (-0.21%) | 555 |
| 10 May 2005 | INR | 47.6 | 48.45 | 47.1 | 47.1 | 47.1 | -1.15 (-2.38%) | 2,012 |
| 9 May 2005 | INR | 47.5 | 49.5 | 47.5 | 48.25 | 48.25 | +1.65 (+3.54%) | 17,096 |
| 6 May 2005 | INR | 42.65 | 50.8 | 42.65 | 46.6 | 46.6 | +2.1 (+4.72%) | 32,948 |
| 5 May 2005 | INR | 44.95 | 44.95 | 44.5 | 44.5 | 44.5 | +0.75 (+1.71%) | 600 |
| 4 May 2005 | INR | 43.1 | 43.8 | 43.1 | 43.75 | 43.75 | +0.25 (+0.57%) | 330 |
| 3 May 2005 | INR | 43.6 | 44 | 43.25 | 43.5 | 43.5 | -0.8 (-1.81%) | 1,150 |
| 2 May 2005 | INR | 44.3 | 44.5 | 44.3 | 44.3 | 44.3 | -0.2 (-0.45%) | 1,278 |
| 29 Apr 2005 | INR | 45 | 45 | 44.4 | 44.5 | 44.5 | 0.0 (0.0%) | 650 |
| 28 Apr 2005 | INR | 44.75 | 45.45 | 44.5 | 44.5 | 44.5 | -1.05 (-2.31%) | 2,450 |
| 27 Apr 2005 | INR | 45.85 | 46 | 44.8 | 45.55 | 45.55 | +0.15 (+0.33%) | 3,392 |
| 26 Apr 2005 | INR | 44.5 | 46.25 | 44.1 | 45.4 | 45.4 | +1.3 (+2.95%) | 7,125 |
| 25 Apr 2005 | INR | 43.7 | 44.7 | 43.7 | 44.1 | 44.1 | +0.45 (+1.03%) | 3,715 |
| 22 Apr 2005 | INR | 43.6 | 45 | 43.05 | 43.65 | 43.65 | -0.1 (-0.23%) | 4,000 |
| 21 Apr 2005 | INR | 44 | 44 | 43.25 | 43.75 | 43.75 | +0.1 (+0.23%) | 2,325 |
| 20 Apr 2005 | INR | 44 | 44.1 | 42.3 | 43.65 | 43.65 | -0.65 (-1.47%) | 2,691 |
| 19 Apr 2005 | INR | 43 | 46.1 | 42.5 | 44.3 | 44.3 | -0.7 (-1.56%) | 2,265 |
| 18 Apr 2005 | INR | 44.35 | 45.65 | 44.35 | 45 | 45 | -0.2 (-0.44%) | 3,076 |
| 15 Apr 2005 | INR | 45 | 45.5 | 44.75 | 45.2 | 45.2 | -0.35 (-0.77%) | 1,950 |
| 14 Apr 2005 | INR | 0 | 0 | 0 | 45.55 | 45.55 | 0.0 (0.0%) | 0 |
| 13 Apr 2005 | INR | 47 | 47.1 | 45.25 | 45.55 | 45.55 | -2.15 (-4.51%) | 4,339 |
| 12 Apr 2005 | INR | 47.7 | 47.9 | 47.7 | 47.7 | 47.7 | +1.2 (+2.58%) | 301 |
| 11 Apr 2005 | INR | 46 | 47 | 45.7 | 46.5 | 46.5 | -0.5 (-1.06%) | 1,225 |
| 8 Apr 2005 | INR | 50 | 50 | 47 | 47 | 47 | +0.2 (+0.43%) | 2,355 |
| 7 Apr 2005 | INR | 48.5 | 52.75 | 46 | 46.8 | 46.8 | -1.2 (-2.50%) | 4,555 |
