| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 May 2005 | INR | 36.3 | 36.3 | 34.55 | 35.25 | 3.525 | 0.0 (0.0%) | 36,530 |
| 3 May 2005 | INR | 35.75 | 36.3 | 34.35 | 35.25 | 3.525 | +0.55 (+1.59%) | 42,325 |
| 2 May 2005 | INR | 34.65 | 34.9 | 34 | 34.7 | 3.47 | +0.55 (+1.61%) | 65,200 |
| 29 Apr 2005 | INR | 35 | 35 | 33.5 | 34.15 | 3.415 | +0.15 (+0.44%) | 83,080 |
| 28 Apr 2005 | INR | 35.35 | 36 | 33.75 | 34 | 3.4 | -0.45 (-1.31%) | 54,466 |
| 27 Apr 2005 | INR | 36 | 36 | 33.65 | 34.45 | 3.445 | -0.55 (-1.57%) | 67,241 |
| 26 Apr 2005 | INR | 36.45 | 36.45 | 34 | 35 | 3.5 | 0.0 (0.0%) | 80,425 |
| 25 Apr 2005 | INR | 35.9 | 36.1 | 34 | 35 | 3.5 | 0.0 (0.0%) | 91,052 |
| 22 Apr 2005 | INR | 36.1 | 36.1 | 34 | 35 | 3.5 | +0.35 (+1.01%) | 55,171 |
| 21 Apr 2005 | INR | 36 | 36 | 34 | 34.65 | 3.465 | -0.35 (-1%) | 31,430 |
| 20 Apr 2005 | INR | 34.3 | 35 | 32.5 | 35 | 3.5 | +1.7 (+5.11%) | 84,575 |
| 19 Apr 2005 | INR | 32.55 | 35.55 | 32.55 | 33.3 | 3.33 | -0.95 (-2.77%) | 73,293 |
| 18 Apr 2005 | INR | 34.25 | 34.25 | 34.25 | 34.25 | 3.425 | -1.75 (-4.86%) | 1,111 |
| 15 Apr 2005 | INR | 36 | 36 | 36 | 36 | 3.6 | -1.85 (-4.89%) | 250 |
| 14 Apr 2005 | INR | 0 | 0 | 0 | 37.85 | 3.785 | 0.0 (0.0%) | 0 |
| 13 Apr 2005 | INR | 41.75 | 41.75 | 37.85 | 37.85 | 3.785 | -1.95 (-4.90%) | 11,500 |
| 12 Apr 2005 | INR | 40 | 40.85 | 38.45 | 39.8 | 3.98 | +0.75 (+1.92%) | 84,476 |
| 11 Apr 2005 | INR | 38.9 | 39.05 | 38.15 | 39.05 | 3.905 | +1.85 (+4.97%) | 110,001 |
| 8 Apr 2005 | INR | 37.35 | 37.35 | 36 | 37.2 | 3.72 | +1.6 (+4.49%) | 72,053 |
| 7 Apr 2005 | INR | 34.65 | 35.6 | 34.65 | 35.6 | 3.56 | +1.65 (+4.86%) | 53,371 |
| 6 Apr 2005 | INR | 33.35 | 33.95 | 32.65 | 33.95 | 3.395 | +1.6 (+4.95%) | 87,155 |
| 5 Apr 2005 | INR | 33.15 | 33.15 | 31.65 | 32.35 | 3.235 | +0.75 (+2.37%) | 76,797 |
| 4 Apr 2005 | INR | 29.2 | 32.2 | 29.2 | 31.6 | 3.16 | +0.9 (+2.93%) | 118,797 |
| 1 Apr 2005 | INR | 32.55 | 33.05 | 30.7 | 30.7 | 3.07 | -1.6 (-4.95%) | 4,800 |
| 31 Mar 2005 | INR | 33.25 | 33.25 | 32.3 | 32.3 | 3.23 | -1.65 (-4.86%) | 7,850 |
| 30 Mar 2005 | INR | 36.65 | 36.65 | 33.95 | 33.95 | 3.395 | -1.75 (-4.90%) | 12,438 |
| 29 Mar 2005 | INR | 38.65 | 39.1 | 35.7 | 35.7 | 3.57 | -1.85 (-4.93%) | 71,718 |
| 28 Mar 2005 | INR | 39.25 | 39.95 | 36.5 | 37.55 | 3.755 | -0.85 (-2.21%) | 43,861 |
| 25 Mar 2005 | INR | 0 | 0 | 0 | 38.4 | 3.84 | 0.0 (0.0%) | 0 |
| 24 Mar 2005 | INR | 41.15 | 41.15 | 37.35 | 38.4 | 3.84 | -0.9 (-2.29%) | 88,603 |
