| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2005 | INR | 50.15 | 51 | 50.1 | 51 | 51 | +0.75 (+1.49%) | 4,860 |
| 17 May 2005 | INR | 51.9 | 51.9 | 50.25 | 50.25 | 50.25 | -0.5 (-0.99%) | 2,125 |
| 16 May 2005 | INR | 52 | 53 | 50.25 | 50.75 | 50.75 | -0.25 (-0.49%) | 7,307 |
| 13 May 2005 | INR | 50.65 | 51 | 48.75 | 51 | 51 | +2.05 (+4.19%) | 2,600 |
| 12 May 2005 | INR | 50.9 | 51.8 | 47.6 | 48.95 | 48.95 | -0.05 (-0.10%) | 12,400 |
| 11 May 2005 | INR | 49.5 | 49.5 | 45.5 | 49 | 49 | -1.4 (-2.78%) | 11,180 |
| 10 May 2005 | INR | 53 | 53.7 | 49.5 | 50.4 | 50.4 | -1.1 (-2.14%) | 16,353 |
| 9 May 2005 | INR | 55.15 | 58 | 49 | 51.5 | 51.5 | -1.65 (-3.10%) | 52,747 |
| 6 May 2005 | INR | 58 | 60.9 | 53.15 | 53.15 | 53.15 | -5.85 (-9.92%) | 27,583 |
| 5 May 2005 | INR | 60.5 | 62.45 | 58.15 | 59 | 59 | -1.55 (-2.56%) | 20,375 |
| 4 May 2005 | INR | 58.05 | 63.75 | 58 | 60.55 | 60.55 | +2.6 (+4.49%) | 33,521 |
| 3 May 2005 | INR | 58 | 63.8 | 56 | 57.95 | 57.95 | +4.75 (+8.93%) | 76,178 |
| 2 May 2005 | INR | 45 | 53.2 | 44.5 | 53.2 | 53.2 | +9.2 (+20.91%) | 24,994 |
| 29 Apr 2005 | INR | 41.05 | 45 | 41.05 | 44 | 44 | +1.75 (+4.14%) | 12,227 |
| 28 Apr 2005 | INR | 44 | 44.5 | 40 | 42.25 | 42.25 | -0.25 (-0.59%) | 5,850 |
| 27 Apr 2005 | INR | 42 | 43 | 42 | 42.5 | 42.5 | -0.4 (-0.93%) | 3,970 |
| 26 Apr 2005 | INR | 41.35 | 43.4 | 40.3 | 42.9 | 42.9 | +2.35 (+5.80%) | 3,787 |
| 25 Apr 2005 | INR | 40.25 | 40.75 | 40.25 | 40.55 | 40.55 | -0.95 (-2.29%) | 450 |
| 22 Apr 2005 | INR | 40 | 41.5 | 39.1 | 41.5 | 41.5 | +0.5 (+1.22%) | 1,940 |
| 21 Apr 2005 | INR | 45 | 45 | 39.15 | 41 | 41 | +2.4 (+6.22%) | 3,400 |
| 20 Apr 2005 | INR | 39.9 | 40 | 38.6 | 38.6 | 38.6 | -0.75 (-1.91%) | 1,150 |
| 19 Apr 2005 | INR | 38 | 41.6 | 38 | 39.35 | 39.35 | -0.65 (-1.63%) | 2,519 |
| 18 Apr 2005 | INR | 35.6 | 40 | 35.5 | 40 | 40 | +1.7 (+4.44%) | 1,300 |
| 15 Apr 2005 | INR | 39.25 | 39.25 | 38 | 38.3 | 38.3 | -1.95 (-4.84%) | 741 |
| 14 Apr 2005 | INR | 0 | 0 | 0 | 40.25 | 40.25 | 0.0 (0.0%) | 0 |
| 13 Apr 2005 | INR | 42.8 | 42.8 | 39.7 | 40.25 | 40.25 | -0.65 (-1.59%) | 2,250 |
| 12 Apr 2005 | INR | 42.65 | 42.75 | 40.1 | 40.9 | 40.9 | -0.1 (-0.24%) | 852 |
| 11 Apr 2005 | INR | 41 | 41 | 41 | 41 | 41 | +0.15 (+0.37%) | 100 |
| 8 Apr 2005 | INR | 40.25 | 42.5 | 40.25 | 40.85 | 40.85 | -1.15 (-2.74%) | 1,850 |
| 7 Apr 2005 | INR | 42 | 43.5 | 41.3 | 42 | 42 | -0.6 (-1.41%) | 3,490 |
