| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 May 2005 | INR | 8.81 | 9.79 | 8.81 | 9.2 | 9.2 | +0.09 (+0.99%) | 3,896 |
| 3 May 2005 | INR | 8.95 | 9.44 | 8.62 | 9.11 | 9.11 | +0.52 (+6.05%) | 34,178 |
| 2 May 2005 | INR | 9.4 | 9.4 | 8.52 | 8.59 | 8.59 | -0.86 (-9.10%) | 3,760 |
| 29 Apr 2005 | INR | 9 | 9.47 | 8.96 | 9.45 | 9.45 | -0.04 (-0.42%) | 3,600 |
| 28 Apr 2005 | INR | 9.45 | 9.5 | 9.25 | 9.49 | 9.49 | +0.14 (+1.50%) | 2,000 |
| 27 Apr 2005 | INR | 9.3 | 9.35 | 9.3 | 9.35 | 9.35 | -0.5 (-5.08%) | 2,700 |
| 26 Apr 2005 | INR | 9.99 | 9.99 | 9.31 | 9.85 | 9.85 | +0.35 (+3.68%) | 2,556 |
| 25 Apr 2005 | INR | 9.7 | 9.7 | 9.5 | 9.5 | 9.5 | -0.15 (-1.55%) | 5,950 |
| 22 Apr 2005 | INR | 9.76 | 10 | 9.66 | 9.65 | 9.65 | -0.5 (-4.93%) | 616 |
| 21 Apr 2005 | INR | 9.47 | 10.15 | 9.47 | 10.15 | 10.15 | -0.04 (-0.39%) | 51 |
| 20 Apr 2005 | INR | 8.9 | 10.19 | 8.9 | 10.19 | 10.19 | +0.49 (+5.05%) | 402 |
| 19 Apr 2005 | INR | 10.01 | 10.25 | 9.7 | 9.7 | 9.7 | -0.3 (-3%) | 4,500 |
| 18 Apr 2005 | INR | 9.31 | 10 | 9.31 | 10 | 10 | -0.34 (-3.29%) | 101 |
| 15 Apr 2005 | INR | 9.95 | 10.7 | 9.95 | 10.34 | 10.34 | -0.7 (-6.34%) | 11,863 |
| 14 Apr 2005 | INR | 0 | 0 | 0 | 11.04 | 11.04 | 0.0 (0.0%) | 0 |
| 13 Apr 2005 | INR | 10.15 | 11.18 | 10.15 | 11.04 | 11.04 | +0.8 (+7.81%) | 46,078 |
| 12 Apr 2005 | INR | 10.45 | 10.75 | 9.86 | 10.24 | 10.24 | -0.25 (-2.38%) | 34,603 |
| 11 Apr 2005 | INR | 9.57 | 10.8 | 9.57 | 10.49 | 10.49 | +0.41 (+4.07%) | 4,693 |
| 8 Apr 2005 | INR | 9.53 | 11 | 9.53 | 10.08 | 10.08 | -0.5 (-4.73%) | 4,794 |
| 7 Apr 2005 | INR | 10.9 | 11 | 10.5 | 10.58 | 10.58 | -0.02 (-0.19%) | 21,506 |
| 6 Apr 2005 | INR | 9.51 | 10.9 | 9.51 | 10.6 | 10.6 | +0.6 (+6%) | 117,166 |
| 5 Apr 2005 | INR | 9.72 | 10.5 | 9.72 | 10 | 10 | -0.53 (-5.03%) | 2,607 |
| 4 Apr 2005 | INR | 9 | 10.9 | 9 | 10.53 | 10.53 | +0.32 (+3.13%) | 14,251 |
| 1 Apr 2005 | INR | 6.9 | 10.32 | 6.9 | 10.21 | 10.21 | +1.61 (+18.72%) | 56,536 |
| 31 Mar 2005 | INR | 8.75 | 9 | 8 | 8.6 | 8.6 | +0.88 (+11.40%) | 7,703 |
| 30 Mar 2005 | INR | 7.5 | 8.48 | 7.5 | 7.72 | 7.72 | +0.25 (+3.35%) | 416 |
| 29 Mar 2005 | INR | 9.17 | 9.17 | 7.28 | 7.47 | 7.47 | -0.22 (-2.86%) | 7,800 |
| 28 Mar 2005 | INR | 8.69 | 8.69 | 7.54 | 7.69 | 7.69 | -0.66 (-7.90%) | 6,409 |
| 25 Mar 2005 | INR | 0 | 0 | 0 | 8.35 | 8.35 | 0.0 (0.0%) | 0 |
| 24 Mar 2005 | INR | 9.1 | 9.1 | 8.01 | 8.35 | 8.35 | -0.45 (-5.11%) | 11,181 |
