| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 May 2005 | INR | 16.7 | 17 | 16.7 | 17.75 | 17.75 | -0.15 (-0.84%) | 250 |
| 6 May 2005 | INR | 17 | 17.9 | 17 | 17.9 | 17.9 | +1.3 (+7.83%) | 9,303 |
| 5 May 2005 | INR | 19.9 | 22.3 | 16 | 16.6 | 16.6 | -2.1 (-11.23%) | 46,500 |
| 4 May 2005 | INR | 18.7 | 18.7 | 18.7 | 18.7 | 18.7 | +0.7 (+3.89%) | 15,000 |
| 3 May 2005 | INR | 16.55 | 19 | 16.5 | 18 | 18 | +0.1 (+0.56%) | 11,100 |
| 2 May 2005 | INR | 22.4 | 22.4 | 15.5 | 17.9 | 17.9 | -1.05 (-5.54%) | 54,526 |
| 29 Apr 2005 | INR | 21.3 | 21.3 | 17.61 | 18.95 | 18.95 | -0.3 (-1.56%) | 26,400 |
| 28 Apr 2005 | INR | 22 | 22.4 | 18.25 | 19.25 | 19.25 | +0.25 (+1.32%) | 7,785 |
| 27 Apr 2005 | INR | 19.15 | 19.15 | 19 | 19 | 19 | -1.8 (-8.65%) | 1,200 |
| 26 Apr 2005 | INR | 21.2 | 21.39 | 18.01 | 20.8 | 20.8 | -0.1 (-0.48%) | 14,427 |
| 25 Apr 2005 | INR | 20.7 | 20.9 | 19 | 20.9 | 20.9 | +1.99 (+10.52%) | 64,000 |
| 22 Apr 2005 | INR | 19.4 | 19.4 | 18.85 | 18.91 | 18.91 | -0.29 (-1.51%) | 1,000 |
| 21 Apr 2005 | INR | 19.2 | 19.2 | 19.2 | 19.2 | 19.2 | -0.8 (-4%) | 100 |
| 20 Apr 2005 | INR | 19.5 | 20.8 | 19.15 | 20 | 20 | +1.5 (+8.11%) | 975 |
| 19 Apr 2005 | INR | 17.4 | 19.1 | 16.75 | 18.5 | 18.5 | +2.5 (+15.63%) | 9,484 |
| 18 Apr 2005 | INR | 15.7 | 16.95 | 15.7 | 16 | 16 | -1.58 (-8.99%) | 7,407 |
| 15 Apr 2005 | INR | 17.57 | 17.58 | 17.57 | 17.58 | 17.58 | -2.09 (-10.63%) | 499 |
| 14 Apr 2005 | INR | 0 | 0 | 0 | 19.67 | 19.67 | 0.0 (0.0%) | 0 |
| 13 Apr 2005 | INR | 19.1 | 20.5 | 19.1 | 19.67 | 19.67 | +0.07 (+0.36%) | 3,009 |
| 12 Apr 2005 | INR | 18.5 | 19.6 | 18.25 | 19.6 | 19.6 | +0.27 (+1.40%) | 1,750 |
| 11 Apr 2005 | INR | 0 | 0 | 0 | 19.33 | 19.33 | 0.0 (0.0%) | 0 |
| 8 Apr 2005 | INR | 18.65 | 20.8 | 18.5 | 19.33 | 19.33 | +0.08 (+0.42%) | 2,168 |
| 7 Apr 2005 | INR | 19.7 | 21.1 | 19.05 | 19.25 | 19.25 | +0.85 (+4.62%) | 3,016 |
| 6 Apr 2005 | INR | 20 | 20.45 | 18.4 | 18.4 | 18.4 | -1.1 (-5.64%) | 4,764 |
| 5 Apr 2005 | INR | 18 | 19.5 | 17 | 19.5 | 19.5 | +2.05 (+11.75%) | 4,038 |
| 4 Apr 2005 | INR | 17.5 | 17.5 | 16.25 | 17.45 | 17.45 | +1.82 (+11.64%) | 11,550 |
| 1 Apr 2005 | INR | 16 | 17.25 | 15.35 | 15.63 | 15.63 | +0.63 (+4.20%) | 15,655 |
| 31 Mar 2005 | INR | 14.5 | 15.5 | 13.75 | 15 | 15 | +1.65 (+12.36%) | 47,190 |
| 30 Mar 2005 | INR | 15.65 | 15.65 | 12.75 | 13.35 | 13.35 | +0.1 (+0.75%) | 276,680 |
| 29 Mar 2005 | INR | 12 | 15.35 | 12 | 13.25 | 13.25 | -1.2 (-8.30%) | 476,169 |
