| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 May 2005 | INR | 55.5 | 58.4 | 55.25 | 58.25 | 5.825 | +3.75 (+6.88%) | 10,295 |
| 12 May 2005 | INR | 54.65 | 55.75 | 54 | 54.5 | 5.45 | -0.25 (-0.46%) | 7,205 |
| 11 May 2005 | INR | 55.45 | 55.45 | 53.75 | 54.75 | 5.475 | +0.95 (+1.77%) | 7,750 |
| 10 May 2005 | INR | 54 | 54.95 | 53.75 | 53.8 | 5.38 | -0.35 (-0.65%) | 4,880 |
| 9 May 2005 | INR | 55.05 | 55.8 | 54 | 54.15 | 5.415 | -0.1 (-0.18%) | 4,415 |
| 6 May 2005 | INR | 55 | 55 | 54 | 54.25 | 5.425 | +0.75 (+1.40%) | 3,830 |
| 5 May 2005 | INR | 55.25 | 55.25 | 53.5 | 53.5 | 5.35 | -1 (-1.83%) | 15,254 |
| 4 May 2005 | INR | 55.15 | 55.15 | 54 | 54.5 | 5.45 | -1.5 (-2.68%) | 12,691 |
| 3 May 2005 | INR | 57.95 | 57.95 | 56 | 56 | 5.6 | -0.15 (-0.27%) | 3,267 |
| 2 May 2005 | INR | 57.1 | 57.1 | 55.8 | 56.15 | 5.615 | -1.85 (-3.19%) | 2,245 |
| 29 Apr 2005 | INR | 62.4 | 62.4 | 57.7 | 58 | 5.8 | -3.75 (-6.07%) | 9,079 |
| 28 Apr 2005 | INR | 66 | 66 | 59.95 | 61.75 | 6.175 | +0.25 (+0.41%) | 5,891 |
| 27 Apr 2005 | INR | 59.8 | 64 | 59 | 61.5 | 6.15 | +1.5 (+2.50%) | 10,968 |
| 26 Apr 2005 | INR | 57 | 60 | 57 | 60 | 6 | +2.65 (+4.62%) | 10,394 |
| 25 Apr 2005 | INR | 57.15 | 58.4 | 56.4 | 57.35 | 5.735 | +1.2 (+2.14%) | 9,726 |
| 22 Apr 2005 | INR | 55 | 56.45 | 55 | 56.15 | 5.615 | +1.15 (+2.09%) | 3,251 |
| 21 Apr 2005 | INR | 54.05 | 55 | 53.2 | 55 | 5.5 | +1 (+1.85%) | 7,829 |
| 20 Apr 2005 | INR | 54 | 54.7 | 53.5 | 54 | 5.4 | 0.0 (0.0%) | 10,485 |
| 19 Apr 2005 | INR | 54.75 | 55 | 54 | 54 | 5.4 | -2.35 (-4.17%) | 19,170 |
| 18 Apr 2005 | INR | 53.3 | 56.35 | 53.25 | 56.35 | 5.635 | +1.65 (+3.02%) | 2,615 |
| 15 Apr 2005 | INR | 54.05 | 56.7 | 54 | 54.7 | 5.47 | -1.2 (-2.15%) | 20,245 |
| 14 Apr 2005 | INR | 0 | 0 | 0 | 55.9 | 5.59 | 0.0 (0.0%) | 0 |
| 13 Apr 2005 | INR | 57 | 57 | 55.5 | 55.9 | 5.59 | -0.6 (-1.06%) | 14,576 |
| 12 Apr 2005 | INR | 58 | 58.15 | 56.2 | 56.5 | 5.65 | -0.3 (-0.53%) | 4,250 |
| 11 Apr 2005 | INR | 57 | 58.15 | 56.8 | 56.8 | 5.68 | -0.05 (-0.09%) | 6,103 |
| 8 Apr 2005 | INR | 58.4 | 58.8 | 56.5 | 56.85 | 5.685 | +0.85 (+1.52%) | 15,795 |
| 7 Apr 2005 | INR | 56 | 56.25 | 55 | 56 | 5.6 | +0.5 (+0.90%) | 6,600 |
| 6 Apr 2005 | INR | 55.1 | 57 | 55.1 | 55.5 | 5.55 | +0.35 (+0.63%) | 2,230 |
| 5 Apr 2005 | INR | 56.7 | 56.7 | 55.1 | 55.15 | 5.515 | -1.25 (-2.22%) | 5,782 |
| 4 Apr 2005 | INR | 58 | 58.9 | 56.4 | 56.4 | 5.64 | -0.15 (-0.27%) | 5,520 |
