| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 May 2005 | INR | 48 | 49.5 | 46 | 48 | 48 | +0.5 (+1.05%) | 20,296 |
| 3 May 2005 | INR | 47.75 | 48.4 | 46.5 | 47.5 | 47.5 | +0.4 (+0.85%) | 6,080 |
| 2 May 2005 | INR | 47.55 | 49.5 | 46.6 | 47.1 | 47.1 | -1.1 (-2.28%) | 11,220 |
| 29 Apr 2005 | INR | 52 | 52 | 47 | 48.2 | 48.2 | -4.95 (-9.31%) | 26,860 |
| 28 Apr 2005 | INR | 53.05 | 54.8 | 50 | 53.15 | 53.15 | -0.5 (-0.93%) | 28,888 |
| 27 Apr 2005 | INR | 58 | 58 | 52.75 | 53.65 | 53.65 | -2.5 (-4.45%) | 37,600 |
| 26 Apr 2005 | INR | 49 | 58.2 | 49 | 56.15 | 56.15 | +5 (+9.78%) | 108,474 |
| 25 Apr 2005 | INR | 48 | 53.4 | 46.05 | 51.15 | 51.15 | +4.45 (+9.53%) | 102,174 |
| 22 Apr 2005 | INR | 48.5 | 48.7 | 46 | 46.7 | 46.7 | -1.2 (-2.51%) | 55,849 |
| 21 Apr 2005 | INR | 44.8 | 49.5 | 44.1 | 47.9 | 47.9 | +2.9 (+6.44%) | 78,493 |
| 20 Apr 2005 | INR | 43.15 | 45.25 | 43 | 45 | 45 | +1.05 (+2.39%) | 69,039 |
| 19 Apr 2005 | INR | 45 | 46.7 | 43 | 43.95 | 43.95 | -1.45 (-3.19%) | 44,281 |
| 18 Apr 2005 | INR | 39 | 46.5 | 38 | 45.4 | 45.4 | +5.25 (+13.08%) | 135,871 |
| 15 Apr 2005 | INR | 39.5 | 40.7 | 39.5 | 40.15 | 40.15 | -0.3 (-0.74%) | 15,962 |
| 14 Apr 2005 | INR | 0 | 0 | 0 | 40.45 | 40.45 | 0.0 (0.0%) | 0 |
| 13 Apr 2005 | INR | 42.3 | 42.3 | 40.35 | 40.45 | 40.45 | -0.7 (-1.70%) | 12,250 |
| 12 Apr 2005 | INR | 41 | 42.5 | 40.75 | 41.15 | 41.15 | +0.15 (+0.37%) | 11,755 |
| 11 Apr 2005 | INR | 40.5 | 41.6 | 40 | 41 | 41 | +0.6 (+1.49%) | 15,527 |
| 8 Apr 2005 | INR | 42 | 42.9 | 40 | 40.4 | 40.4 | -2.25 (-5.28%) | 25,169 |
| 7 Apr 2005 | INR | 41.55 | 42.9 | 41.5 | 42.65 | 42.65 | +1.35 (+3.27%) | 22,181 |
| 6 Apr 2005 | INR | 43.15 | 43.35 | 40.85 | 41.3 | 41.3 | -1.55 (-3.62%) | 38,325 |
| 5 Apr 2005 | INR | 44.5 | 45.5 | 42.5 | 42.85 | 42.85 | -1 (-2.28%) | 10,122 |
| 4 Apr 2005 | INR | 44.25 | 46.25 | 43.1 | 43.85 | 43.85 | -0.7 (-1.57%) | 21,711 |
| 1 Apr 2005 | INR | 44.2 | 46.45 | 44.2 | 44.55 | 44.55 | -0.3 (-0.67%) | 22,160 |
| 31 Mar 2005 | INR | 47 | 47 | 44.5 | 44.85 | 44.85 | +1.1 (+2.51%) | 65,597 |
| 30 Mar 2005 | INR | 43 | 46 | 40.35 | 43.75 | 43.75 | +1.75 (+4.17%) | 95,493 |
| 29 Mar 2005 | INR | 43 | 46.8 | 41 | 42 | 42 | -0.55 (-1.29%) | 62,302 |
| 28 Mar 2005 | INR | 40.5 | 43.05 | 40.5 | 42.55 | 42.55 | +3.4 (+8.68%) | 30,921 |
| 25 Mar 2005 | INR | 0 | 0 | 0 | 39.15 | 39.15 | 0.0 (0.0%) | 0 |
| 24 Mar 2005 | INR | 41.5 | 41.5 | 38.6 | 39.15 | 39.15 | -2.1 (-5.09%) | 116,525 |
