| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 May 2005 | INR | 46.85 | 47.25 | 45.4 | 45.7 | 22.85 | -0.95 (-2.04%) | 123,686 |
| 2 May 2005 | INR | 48.9 | 49.9 | 46.35 | 46.65 | 23.325 | +1.6 (+3.55%) | 301,365 |
| 29 Apr 2005 | INR | 46.7 | 47.9 | 44.5 | 45.05 | 22.525 | -1.25 (-2.70%) | 100,384 |
| 28 Apr 2005 | INR | 47.85 | 48.75 | 45 | 46.3 | 23.15 | -1.05 (-2.22%) | 160,851 |
| 27 Apr 2005 | INR | 46.65 | 48.4 | 46.25 | 47.35 | 23.675 | +0.85 (+1.83%) | 204,191 |
| 26 Apr 2005 | INR | 46.7 | 49 | 45 | 46.5 | 23.25 | +0.25 (+0.54%) | 180,498 |
| 25 Apr 2005 | INR | 47.9 | 47.9 | 46 | 46.25 | 23.125 | -1.25 (-2.63%) | 149,460 |
| 22 Apr 2005 | INR | 42 | 48.65 | 41.65 | 47.5 | 23.75 | +5.55 (+13.23%) | 594,891 |
| 21 Apr 2005 | INR | 42 | 42.2 | 40.8 | 41.95 | 20.975 | -0.15 (-0.36%) | 22,484 |
| 20 Apr 2005 | INR | 42.9 | 43.5 | 41.6 | 42.1 | 21.05 | +0.1 (+0.24%) | 72,364 |
| 19 Apr 2005 | INR | 40 | 42.6 | 40 | 42 | 21 | +1 (+2.44%) | 42,685 |
| 18 Apr 2005 | INR | 41.5 | 41.5 | 40.05 | 41 | 20.5 | -0.65 (-1.56%) | 24,559 |
| 15 Apr 2005 | INR | 42 | 42.45 | 41.3 | 41.65 | 20.825 | -1.2 (-2.80%) | 41,989 |
| 14 Apr 2005 | INR | 0 | 0 | 0 | 42.85 | 21.425 | 0.0 (0.0%) | 0 |
| 13 Apr 2005 | INR | 43.5 | 43.5 | 42 | 42.85 | 21.425 | -0.2 (-0.46%) | 25,715 |
| 12 Apr 2005 | INR | 43.1 | 43.8 | 42.75 | 43.05 | 21.525 | 0.0 (0.0%) | 12,964 |
| 11 Apr 2005 | INR | 43.75 | 44.75 | 42.8 | 43.05 | 21.525 | -0.7 (-1.60%) | 25,446 |
| 8 Apr 2005 | INR | 44.7 | 44.7 | 43.2 | 43.75 | 21.875 | -0.8 (-1.80%) | 53,526 |
| 7 Apr 2005 | INR | 47 | 47 | 43.9 | 44.55 | 22.275 | -1.3 (-2.84%) | 112,293 |
| 6 Apr 2005 | INR | 43.45 | 46.5 | 42.1 | 45.85 | 22.925 | +2.85 (+6.63%) | 152,500 |
| 5 Apr 2005 | INR | 42.95 | 43.4 | 41.8 | 43 | 21.5 | +0.9 (+2.14%) | 28,547 |
| 4 Apr 2005 | INR | 42.95 | 42.95 | 42 | 42.1 | 21.05 | +0.1 (+0.24%) | 19,348 |
| 1 Apr 2005 | INR | 42 | 42.8 | 40.5 | 42 | 21 | +0.2 (+0.48%) | 66,537 |
| 31 Mar 2005 | INR | 41.95 | 42.25 | 41 | 41.8 | 20.9 | +1 (+2.45%) | 36,280 |
| 30 Mar 2005 | INR | 39.9 | 41.5 | 39.5 | 40.8 | 20.4 | +1.45 (+3.68%) | 28,167 |
| 29 Mar 2005 | INR | 41.75 | 41.75 | 39 | 39.35 | 19.675 | -1.55 (-3.79%) | 77,959 |
| 28 Mar 2005 | INR | 40 | 41.45 | 40 | 40.9 | 20.45 | +1.1 (+2.76%) | 72,002 |
| 25 Mar 2005 | INR | 0 | 0 | 0 | 39.8 | 19.9 | 0.0 (0.0%) | 0 |
| 24 Mar 2005 | INR | 41.9 | 42.25 | 39.2 | 39.8 | 19.9 | -1.5 (-3.63%) | 176,372 |
| 23 Mar 2005 | INR | 41.45 | 43.75 | 41 | 41.3 | 20.65 | -0.45 (-1.08%) | 60,198 |
