| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 May 2005 | INR | 25.5 | 27.9 | 25.5 | 27.5 | 27.5 | +0.35 (+1.29%) | 7,765 |
| 13 May 2005 | INR | 25 | 27.2 | 24.15 | 27.15 | 27.15 | +1.35 (+5.23%) | 5,080 |
| 12 May 2005 | INR | 25.5 | 25.8 | 25 | 25.8 | 25.8 | +0.55 (+2.18%) | 1,525 |
| 11 May 2005 | INR | 22.3 | 25.75 | 22.3 | 25.25 | 25.25 | +0.05 (+0.20%) | 1,978 |
| 10 May 2005 | INR | 25 | 27 | 24 | 25.2 | 25.2 | +0.25 (+1.00%) | 12,892 |
| 9 May 2005 | INR | 23.7 | 25.45 | 23.7 | 24.95 | 24.95 | -0.55 (-2.16%) | 700 |
| 6 May 2005 | INR | 29.5 | 29.5 | 24 | 25.5 | 25.5 | +0.5 (+2%) | 8,635 |
| 5 May 2005 | INR | 24.05 | 25.85 | 24 | 25 | 25 | +1 (+4.17%) | 1,395 |
| 4 May 2005 | INR | 23.6 | 24.95 | 23.5 | 24 | 24 | 0.0 (0.0%) | 6,175 |
| 3 May 2005 | INR | 24.5 | 24.5 | 23 | 24 | 24 | +0.5 (+2.13%) | 1,725 |
| 2 May 2005 | INR | 24.5 | 25.55 | 23 | 23.5 | 23.5 | -2.05 (-8.02%) | 7,350 |
| 29 Apr 2005 | INR | 25.3 | 27 | 24.55 | 25.55 | 25.55 | -2.95 (-10.35%) | 10,711 |
| 28 Apr 2005 | INR | 28.55 | 29.95 | 28.5 | 28.5 | 28.5 | -1.75 (-5.79%) | 2,300 |
| 27 Apr 2005 | INR | 29.75 | 30.45 | 28.6 | 30.25 | 30.25 | +0.75 (+2.54%) | 2,145 |
| 26 Apr 2005 | INR | 30.5 | 30.5 | 27.9 | 29.5 | 29.5 | -0.5 (-1.67%) | 1,624 |
| 25 Apr 2005 | INR | 30 | 30.15 | 28.6 | 30 | 30 | +1.2 (+4.17%) | 2,419 |
| 22 Apr 2005 | INR | 28.75 | 30 | 28.1 | 28.8 | 28.8 | -0.25 (-0.86%) | 2,650 |
| 21 Apr 2005 | INR | 30 | 30 | 29 | 29.05 | 29.05 | +0.4 (+1.40%) | 3,350 |
| 20 Apr 2005 | INR | 29.1 | 30 | 27.1 | 28.65 | 28.65 | +0.15 (+0.53%) | 2,250 |
| 19 Apr 2005 | INR | 34.8 | 34.8 | 28.5 | 28.5 | 28.5 | -0.9 (-3.06%) | 3,600 |
| 18 Apr 2005 | INR | 28.5 | 29.4 | 28 | 29.4 | 29.4 | -0.9 (-2.97%) | 1,100 |
| 15 Apr 2005 | INR | 34 | 34 | 29 | 30.3 | 30.3 | +0.6 (+2.02%) | 1,445 |
| 14 Apr 2005 | INR | 0 | 0 | 0 | 29.7 | 29.7 | 0.0 (0.0%) | 0 |
| 13 Apr 2005 | INR | 31.75 | 31.75 | 29.65 | 29.7 | 29.7 | -1.6 (-5.11%) | 3,646 |
| 12 Apr 2005 | INR | 0 | 0 | 0 | 31.3 | 31.3 | 0.0 (0.0%) | 0 |
| 11 Apr 2005 | INR | 30.5 | 31.5 | 30.1 | 31.3 | 31.3 | -0.45 (-1.42%) | 510 |
| 8 Apr 2005 | INR | 32.7 | 32.8 | 30.8 | 31.75 | 31.75 | +0.55 (+1.76%) | 2,568 |
| 7 Apr 2005 | INR | 28 | 31.55 | 28 | 31.2 | 31.2 | +1.25 (+4.17%) | 2,885 |
| 6 Apr 2005 | INR | 28 | 30 | 28 | 29.95 | 29.95 | -0.05 (-0.17%) | 874 |
| 5 Apr 2005 | INR | 29.9 | 30 | 29.9 | 30 | 30 | -0.7 (-2.28%) | 200 |
