| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2005 | INR | 11 | 11 | 10.3 | 10.9 | 5.45 | -0.42 (-3.71%) | 108,560 |
| 5 May 2005 | INR | 12.75 | 13.39 | 11.2 | 11.32 | 5.66 | +0.16 (+1.43%) | 280,700 |
| 4 May 2005 | INR | 9.12 | 11.16 | 9.12 | 11.16 | 5.58 | +1.86 (+20%) | 93,380 |
| 3 May 2005 | INR | 8.75 | 9.6 | 8.75 | 9.3 | 4.65 | +0.31 (+3.45%) | 10,400 |
| 2 May 2005 | INR | 8.87 | 9.24 | 8.87 | 8.99 | 4.495 | -0.81 (-8.27%) | 1,200 |
| 29 Apr 2005 | INR | 9.75 | 9.8 | 9.75 | 9.8 | 4.9 | +0.3 (+3.16%) | 6,010 |
| 28 Apr 2005 | INR | 9.9 | 9.9 | 9.29 | 9.5 | 4.75 | -0.1 (-1.04%) | 11,450 |
| 27 Apr 2005 | INR | 9.52 | 9.6 | 9.51 | 9.6 | 4.8 | +0.1 (+1.05%) | 10,000 |
| 26 Apr 2005 | INR | 9.6 | 10 | 9.5 | 9.5 | 4.75 | -0.11 (-1.14%) | 20,000 |
| 25 Apr 2005 | INR | 9.27 | 10 | 9.27 | 9.61 | 4.805 | +0.04 (+0.42%) | 10,750 |
| 22 Apr 2005 | INR | 9.5 | 9.9 | 9.36 | 9.57 | 4.785 | -0.13 (-1.34%) | 38,300 |
| 21 Apr 2005 | INR | 9.5 | 9.79 | 9.2 | 9.7 | 4.85 | +0.15 (+1.57%) | 10,510 |
| 20 Apr 2005 | INR | 9.8 | 9.8 | 9.5 | 9.55 | 4.775 | -0.16 (-1.65%) | 17,500 |
| 19 Apr 2005 | INR | 10.29 | 10.3 | 9.62 | 9.71 | 4.855 | +0.19 (+2.00%) | 11,500 |
| 18 Apr 2005 | INR | 9.5 | 10.19 | 9.1 | 9.52 | 4.76 | -0.67 (-6.58%) | 33,500 |
| 15 Apr 2005 | INR | 10.3 | 10.3 | 10.19 | 10.19 | 5.095 | +0.69 (+7.26%) | 12,800 |
| 14 Apr 2005 | INR | 0 | 0 | 0 | 9.5 | 4.75 | 0.0 (0.0%) | 0 |
| 13 Apr 2005 | INR | 10.2 | 10.2 | 9.5 | 9.5 | 4.75 | -0.59 (-5.85%) | 26,750 |
| 12 Apr 2005 | INR | 9.91 | 10.4 | 9.6 | 10.09 | 5.045 | -0.06 (-0.59%) | 79,160 |
| 11 Apr 2005 | INR | 10.5 | 10.7 | 10.15 | 10.15 | 5.075 | -0.42 (-3.97%) | 29,860 |
| 8 Apr 2005 | INR | 10.5 | 10.8 | 10.15 | 10.57 | 5.285 | +0.07 (+0.67%) | 72,640 |
| 7 Apr 2005 | INR | 11.24 | 11.24 | 10.5 | 10.5 | 5.25 | -0.13 (-1.22%) | 52,510 |
| 6 Apr 2005 | INR | 10.69 | 10.74 | 10.44 | 10.63 | 5.315 | +0.43 (+4.22%) | 28,500 |
| 5 Apr 2005 | INR | 12.2 | 12.2 | 10 | 10.2 | 5.1 | -1.42 (-12.22%) | 106,250 |
| 4 Apr 2005 | INR | 12.39 | 12.39 | 10 | 11.62 | 5.81 | +1.12 (+10.67%) | 235,360 |
| 1 Apr 2005 | INR | 10.45 | 10.79 | 10.44 | 10.5 | 5.25 | +0.7 (+7.14%) | 27,210 |
| 31 Mar 2005 | INR | 9.12 | 10.24 | 9.1 | 9.8 | 4.9 | +0.24 (+2.51%) | 39,700 |
| 30 Mar 2005 | INR | 8.63 | 9.79 | 8.63 | 9.56 | 4.78 | +0.79 (+9.01%) | 2,750 |
| 29 Mar 2005 | INR | 10 | 10 | 8.5 | 8.77 | 4.385 | -1.18 (-11.86%) | 53,160 |
| 28 Mar 2005 | INR | 9.85 | 10.25 | 9.85 | 9.95 | 4.975 | -0.03 (-0.30%) | 104,590 |
