| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 May 2005 | INR | 58.5 | 58.75 | 57.15 | 58.05 | 58.05 | +1.05 (+1.84%) | 1,980 |
| 6 May 2005 | INR | 58 | 58 | 55.6 | 57 | 57 | -0.85 (-1.47%) | 1,006 |
| 5 May 2005 | INR | 56.95 | 58 | 56.95 | 57.85 | 57.85 | +1.3 (+2.30%) | 3,001 |
| 4 May 2005 | INR | 55.65 | 56.9 | 55.6 | 56.55 | 56.55 | -0.25 (-0.44%) | 1,400 |
| 3 May 2005 | INR | 56.85 | 57 | 56.8 | 56.8 | 56.8 | -1.95 (-3.32%) | 490 |
| 2 May 2005 | INR | 62 | 62 | 57.1 | 58.75 | 58.75 | +2.25 (+3.98%) | 2,650 |
| 29 Apr 2005 | INR | 60.55 | 60.55 | 56.5 | 56.5 | 56.5 | -2.45 (-4.16%) | 2,150 |
| 28 Apr 2005 | INR | 56.65 | 60 | 56.65 | 58.95 | 58.95 | -1.15 (-1.91%) | 3,300 |
| 27 Apr 2005 | INR | 60.9 | 61.75 | 60 | 60.1 | 60.1 | -0.9 (-1.48%) | 3,800 |
| 26 Apr 2005 | INR | 57.15 | 61.8 | 57 | 61 | 61 | +0.05 (+0.08%) | 5,903 |
| 25 Apr 2005 | INR | 58.1 | 61 | 58 | 60.95 | 60.95 | +1.1 (+1.84%) | 5,617 |
| 22 Apr 2005 | INR | 59.5 | 60 | 58.1 | 59.85 | 59.85 | +2.6 (+4.54%) | 5,316 |
| 21 Apr 2005 | INR | 58 | 58 | 56.5 | 57.25 | 57.25 | +1.3 (+2.32%) | 5,749 |
| 20 Apr 2005 | INR | 55 | 61 | 53.8 | 55.95 | 55.95 | +3.95 (+7.60%) | 5,975 |
| 19 Apr 2005 | INR | 53 | 55.25 | 52 | 52 | 52 | +1.5 (+2.97%) | 7,032 |
| 18 Apr 2005 | INR | 50.05 | 52.5 | 48.5 | 50.5 | 50.5 | +0.5 (+1%) | 1,310 |
| 15 Apr 2005 | INR | 50 | 51 | 49.5 | 50 | 50 | -1.1 (-2.15%) | 400 |
| 14 Apr 2005 | INR | 0 | 0 | 0 | 51.1 | 51.1 | 0.0 (0.0%) | 0 |
| 13 Apr 2005 | INR | 51.25 | 51.25 | 49.95 | 51.1 | 51.1 | +0.35 (+0.69%) | 889 |
| 12 Apr 2005 | INR | 53 | 53 | 48.65 | 50.75 | 50.75 | +1.75 (+3.57%) | 710 |
| 11 Apr 2005 | INR | 49.25 | 49.25 | 49 | 49 | 49 | -0.8 (-1.61%) | 300 |
| 8 Apr 2005 | INR | 49.8 | 50 | 47.65 | 49.8 | 49.8 | +0.75 (+1.53%) | 476 |
| 7 Apr 2005 | INR | 50 | 50 | 49 | 49.05 | 49.05 | -0.75 (-1.51%) | 250 |
| 6 Apr 2005 | INR | 50 | 50 | 48.65 | 49.8 | 49.8 | -0.05 (-0.10%) | 1,049 |
| 5 Apr 2005 | INR | 49 | 49.85 | 48 | 49.85 | 49.85 | +2.45 (+5.17%) | 852 |
| 4 Apr 2005 | INR | 48.25 | 50 | 47.25 | 47.4 | 47.4 | +0.3 (+0.64%) | 764 |
| 1 Apr 2005 | INR | 46.15 | 49 | 46 | 47.1 | 47.1 | +0.6 (+1.29%) | 662 |
| 31 Mar 2005 | INR | 46.5 | 46.5 | 46 | 46.5 | 46.5 | +2.7 (+6.16%) | 250 |
| 30 Mar 2005 | INR | 43.75 | 47.5 | 43.75 | 43.8 | 43.8 | -2.95 (-6.31%) | 601 |
| 29 Mar 2005 | INR | 46 | 47.1 | 46 | 46.75 | 46.75 | +0.8 (+1.74%) | 1,375 |
