| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2005 | INR | 61.7 | 63 | 60.35 | 60.45 | 60.45 | -0.45 (-0.74%) | 575,178 |
| 5 May 2005 | INR | 61.9 | 61.9 | 60.5 | 60.9 | 60.9 | +0.45 (+0.74%) | 498,700 |
| 4 May 2005 | INR | 60.25 | 61.4 | 59.5 | 60.45 | 60.45 | +1 (+1.68%) | 509,501 |
| 3 May 2005 | INR | 60.4 | 60.4 | 59.2 | 59.45 | 59.45 | +0.25 (+0.42%) | 530,129 |
| 2 May 2005 | INR | 60.5 | 60.6 | 59 | 59.2 | 59.2 | 0.0 (0.0%) | 504,190 |
| 29 Apr 2005 | INR | 59 | 60.2 | 58.75 | 59.2 | 59.2 | -0.9 (-1.50%) | 534,260 |
| 28 Apr 2005 | INR | 60.1 | 61.7 | 59.65 | 60.1 | 60.1 | -0.95 (-1.56%) | 512,631 |
| 27 Apr 2005 | INR | 59.3 | 63 | 59.3 | 61.05 | 61.05 | +1.55 (+2.61%) | 562,486 |
| 26 Apr 2005 | INR | 60.45 | 60.45 | 59.1 | 59.5 | 59.5 | -0.15 (-0.25%) | 538,675 |
| 25 Apr 2005 | INR | 60 | 60.6 | 59.1 | 59.65 | 59.65 | -0.3 (-0.50%) | 523,784 |
| 22 Apr 2005 | INR | 60.8 | 61 | 59.5 | 59.95 | 59.95 | -0.05 (-0.08%) | 656,399 |
| 21 Apr 2005 | INR | 60.3 | 60.4 | 59.5 | 60 | 60 | -0.05 (-0.08%) | 526,679 |
| 20 Apr 2005 | INR | 60.4 | 60.5 | 59.2 | 60.05 | 60.05 | +0.45 (+0.76%) | 488,743 |
| 19 Apr 2005 | INR | 61.45 | 62.15 | 59.05 | 59.6 | 59.6 | -0.4 (-0.67%) | 513,829 |
| 18 Apr 2005 | INR | 60.05 | 60.5 | 59 | 60 | 60 | -1 (-1.64%) | 508,725 |
| 15 Apr 2005 | INR | 63 | 63 | 59.5 | 61 | 61 | -1.85 (-2.94%) | 510,930 |
| 14 Apr 2005 | INR | 0 | 0 | 0 | 62.85 | 62.85 | 0.0 (0.0%) | 0 |
| 13 Apr 2005 | INR | 63.25 | 63.9 | 62.6 | 62.85 | 62.85 | -0.2 (-0.32%) | 522,773 |
| 12 Apr 2005 | INR | 62 | 63.95 | 62 | 63.05 | 63.05 | +0.05 (+0.08%) | 516,346 |
| 11 Apr 2005 | INR | 65.45 | 65.45 | 62.3 | 63 | 63 | -1.8 (-2.78%) | 523,027 |
| 8 Apr 2005 | INR | 64 | 65.5 | 64 | 64.8 | 64.8 | +1.65 (+2.61%) | 615,986 |
| 7 Apr 2005 | INR | 60.3 | 64.5 | 60.25 | 63.15 | 63.15 | +3.5 (+5.87%) | 562,902 |
| 6 Apr 2005 | INR | 59.9 | 60 | 58.75 | 59.65 | 59.65 | +0.35 (+0.59%) | 547,660 |
| 5 Apr 2005 | INR | 59.5 | 60.5 | 59.1 | 59.3 | 59.3 | -0.55 (-0.92%) | 487,362 |
| 4 Apr 2005 | INR | 60 | 60.65 | 59.6 | 59.85 | 59.85 | -0.15 (-0.25%) | 545,129 |
| 1 Apr 2005 | INR | 61 | 61.75 | 59.85 | 60 | 60 | +0.25 (+0.42%) | 549,117 |
| 31 Mar 2005 | INR | 60.05 | 62.45 | 58.85 | 59.75 | 59.75 | +0.1 (+0.17%) | 532,152 |
| 30 Mar 2005 | INR | 62.5 | 64.9 | 58.75 | 59.65 | 59.65 | -0.9 (-1.49%) | 515,526 |
| 29 Mar 2005 | INR | 64.9 | 64.9 | 59.45 | 60.55 | 60.55 | -4.15 (-6.41%) | 617,085 |
| 28 Mar 2005 | INR | 64 | 65.85 | 63 | 64.7 | 64.7 | +2.65 (+4.27%) | 488,378 |
