| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 May 2005 | INR | 13.95 | 13.95 | 12.93 | 13.02 | 13.02 | +0.05 (+0.39%) | 14,449 |
| 4 May 2005 | INR | 13.05 | 13.35 | 12.81 | 12.97 | 12.97 | +0.11 (+0.86%) | 10,064 |
| 3 May 2005 | INR | 12.84 | 13.2 | 12.7 | 12.86 | 12.86 | -0.04 (-0.31%) | 32,683 |
| 2 May 2005 | INR | 13.25 | 13.25 | 12.45 | 12.9 | 12.9 | +0.2 (+1.57%) | 28,092 |
| 29 Apr 2005 | INR | 13.06 | 13.25 | 12.5 | 12.7 | 12.7 | -0.5 (-3.79%) | 21,080 |
| 28 Apr 2005 | INR | 13 | 13.43 | 13 | 13.2 | 13.2 | -0.21 (-1.57%) | 22,700 |
| 27 Apr 2005 | INR | 13.06 | 13.65 | 13 | 13.41 | 13.41 | -0.04 (-0.30%) | 25,512 |
| 26 Apr 2005 | INR | 13.94 | 14.25 | 13.45 | 13.45 | 13.45 | -0.26 (-1.90%) | 52,181 |
| 25 Apr 2005 | INR | 14.2 | 14.4 | 13.65 | 13.71 | 13.71 | -0.27 (-1.93%) | 25,622 |
| 22 Apr 2005 | INR | 13.95 | 14.2 | 13.8 | 13.98 | 13.98 | +0.22 (+1.60%) | 43,178 |
| 21 Apr 2005 | INR | 13.35 | 13.95 | 13.35 | 13.76 | 13.76 | +0.21 (+1.55%) | 15,059 |
| 20 Apr 2005 | INR | 13.98 | 13.98 | 13.3 | 13.55 | 13.55 | +0.21 (+1.57%) | 31,435 |
| 19 Apr 2005 | INR | 13.6 | 14.74 | 13 | 13.34 | 13.34 | -0.26 (-1.91%) | 63,936 |
| 18 Apr 2005 | INR | 14 | 14.05 | 13.6 | 13.6 | 13.6 | -0.47 (-3.34%) | 40,152 |
| 15 Apr 2005 | INR | 14.2 | 14.5 | 14 | 14.07 | 14.07 | -1.01 (-6.70%) | 42,665 |
| 14 Apr 2005 | INR | 0 | 0 | 0 | 15.08 | 15.08 | 0.0 (0.0%) | 0 |
| 13 Apr 2005 | INR | 14.6 | 15.7 | 14.6 | 15.08 | 15.08 | -0.16 (-1.05%) | 58,256 |
| 12 Apr 2005 | INR | 14.5 | 15.52 | 14.35 | 15.24 | 15.24 | +1.13 (+8.01%) | 55,709 |
| 11 Apr 2005 | INR | 15.6 | 15.6 | 14 | 14.11 | 14.11 | -0.6 (-4.08%) | 27,263 |
| 8 Apr 2005 | INR | 14.9 | 15.15 | 14.6 | 14.71 | 14.71 | -0.58 (-3.79%) | 48,724 |
| 7 Apr 2005 | INR | 16.84 | 16.87 | 15.29 | 15.29 | 15.29 | -0.8 (-4.97%) | 110,641 |
| 6 Apr 2005 | INR | 16.09 | 16.09 | 14.65 | 16.09 | 16.09 | +0.76 (+4.96%) | 91,696 |
| 5 Apr 2005 | INR | 15.3 | 15.33 | 15.29 | 15.33 | 15.33 | +0.73 (+5%) | 19,530 |
| 4 Apr 2005 | INR | 14.6 | 14.6 | 14.6 | 14.6 | 14.6 | +0.69 (+4.96%) | 4,850 |
| 1 Apr 2005 | INR | 13.91 | 13.91 | 13.71 | 13.91 | 13.91 | +0.66 (+4.98%) | 13,720 |
| 31 Mar 2005 | INR | 12.8 | 13.25 | 12.8 | 13.25 | 13.25 | +0.63 (+4.99%) | 29,813 |
| 30 Mar 2005 | INR | 12.5 | 12.8 | 11.85 | 12.62 | 12.62 | +0.31 (+2.52%) | 36,647 |
| 29 Mar 2005 | INR | 13.45 | 13.48 | 12.31 | 12.31 | 12.31 | -0.64 (-4.94%) | 51,870 |
| 28 Mar 2005 | INR | 12.2 | 13.11 | 12.12 | 12.95 | 12.95 | +0.4 (+3.19%) | 94,551 |
| 25 Mar 2005 | INR | 0 | 0 | 0 | 12.55 | 12.55 | 0.0 (0.0%) | 0 |
