| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 May 2005 | INR | 17 | 17.25 | 16.85 | 16.95 | 16.95 | -0.05 (-0.29%) | 3,125 |
| 4 May 2005 | INR | 17.15 | 17.9 | 16.75 | 17 | 17 | 0.0 (0.0%) | 3,400 |
| 3 May 2005 | INR | 17.05 | 17.1 | 16.8 | 17 | 17 | -0.25 (-1.45%) | 2,500 |
| 2 May 2005 | INR | 17.8 | 17.8 | 17 | 17.25 | 17.25 | -0.4 (-2.27%) | 6,160 |
| 29 Apr 2005 | INR | 18.25 | 18.25 | 17.4 | 17.65 | 17.65 | +0.3 (+1.73%) | 1,560 |
| 28 Apr 2005 | INR | 17.8 | 18.3 | 17.35 | 17.35 | 17.35 | -0.45 (-2.53%) | 8,845 |
| 27 Apr 2005 | INR | 18 | 18.7 | 17.8 | 17.8 | 17.8 | -1.15 (-6.07%) | 8,200 |
| 26 Apr 2005 | INR | 19 | 19 | 17.55 | 18.95 | 18.95 | +0.45 (+2.43%) | 17,430 |
| 25 Apr 2005 | INR | 18.5 | 18.7 | 17.9 | 18.5 | 18.5 | -0.45 (-2.37%) | 12,170 |
| 22 Apr 2005 | INR | 17.5 | 19 | 17.2 | 18.95 | 18.95 | +0.15 (+0.80%) | 9,455 |
| 21 Apr 2005 | INR | 18.9 | 19.25 | 18.05 | 18.8 | 18.8 | +0.25 (+1.35%) | 12,500 |
| 20 Apr 2005 | INR | 18.5 | 19 | 18 | 18.55 | 18.55 | +0.95 (+5.40%) | 20,200 |
| 19 Apr 2005 | INR | 17.35 | 18.35 | 17.35 | 17.6 | 17.6 | +0.6 (+3.53%) | 11,046 |
| 18 Apr 2005 | INR | 16.85 | 17.5 | 16.15 | 17 | 17 | +0.1 (+0.59%) | 5,630 |
| 15 Apr 2005 | INR | 18 | 18 | 16.6 | 16.9 | 16.9 | -1.1 (-6.11%) | 22,135 |
| 14 Apr 2005 | INR | 0 | 0 | 0 | 18 | 18 | 0.0 (0.0%) | 0 |
| 13 Apr 2005 | INR | 18.8 | 18.8 | 17.8 | 18 | 18 | -0.2 (-1.10%) | 6,075 |
| 12 Apr 2005 | INR | 19 | 19 | 18 | 18.2 | 18.2 | -0.15 (-0.82%) | 4,404 |
| 11 Apr 2005 | INR | 19 | 19 | 18.15 | 18.35 | 18.35 | -0.65 (-3.42%) | 3,915 |
| 8 Apr 2005 | INR | 19 | 19.4 | 18 | 19 | 19 | +0.3 (+1.60%) | 14,025 |
| 7 Apr 2005 | INR | 20.3 | 20.7 | 18.4 | 18.7 | 18.7 | -1.3 (-6.50%) | 57,392 |
| 6 Apr 2005 | INR | 19.4 | 21.75 | 18.55 | 20 | 20 | +1.3 (+6.95%) | 149,230 |
| 5 Apr 2005 | INR | 18.5 | 19.9 | 17.9 | 18.7 | 18.7 | -0.25 (-1.32%) | 30,866 |
| 4 Apr 2005 | INR | 18 | 19.7 | 18 | 18.95 | 18.95 | +1.4 (+7.98%) | 73,930 |
| 1 Apr 2005 | INR | 15.75 | 17.55 | 15.75 | 17.55 | 17.55 | +2.9 (+19.80%) | 43,113 |
| 31 Mar 2005 | INR | 14.4 | 15 | 14.4 | 14.65 | 14.65 | +0.95 (+6.93%) | 5,800 |
| 30 Mar 2005 | INR | 14.3 | 14.3 | 13.3 | 13.7 | 13.7 | +0.35 (+2.62%) | 7,400 |
| 29 Mar 2005 | INR | 14.5 | 14.5 | 12.15 | 13.35 | 13.35 | -1.25 (-8.56%) | 14,646 |
| 28 Mar 2005 | INR | 16 | 16 | 14.55 | 14.6 | 14.6 | +0.05 (+0.34%) | 16,542 |
| 25 Mar 2005 | INR | 0 | 0 | 0 | 14.55 | 14.55 | 0.0 (0.0%) | 0 |
