| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 May 2005 | INR | 33.75 | 36 | 33.75 | 35.75 | 35.75 | +2.3 (+6.88%) | 46,296 |
| 13 May 2005 | INR | 32.4 | 33.6 | 32.4 | 33.45 | 33.45 | +1.3 (+4.04%) | 11,977 |
| 12 May 2005 | INR | 32.7 | 32.95 | 32 | 32.15 | 32.15 | +0.15 (+0.47%) | 9,245 |
| 11 May 2005 | INR | 30.2 | 32.2 | 30.2 | 32 | 32 | +0.5 (+1.59%) | 10,235 |
| 10 May 2005 | INR | 31.5 | 31.85 | 31.5 | 31.5 | 31.5 | +0.5 (+1.61%) | 6,800 |
| 9 May 2005 | INR | 31 | 31.5 | 30.6 | 31 | 31 | +0.75 (+2.48%) | 6,370 |
| 6 May 2005 | INR | 30.3 | 31.15 | 30.15 | 30.25 | 30.25 | +0.05 (+0.17%) | 5,390 |
| 5 May 2005 | INR | 30.15 | 30.8 | 30 | 30.2 | 30.2 | +0.05 (+0.17%) | 7,750 |
| 4 May 2005 | INR | 30.35 | 30.7 | 30 | 30.15 | 30.15 | -0.9 (-2.90%) | 5,300 |
| 3 May 2005 | INR | 30.55 | 31.5 | 30.55 | 31.05 | 31.05 | -0.1 (-0.32%) | 5,340 |
| 2 May 2005 | INR | 34 | 34 | 30 | 31.15 | 31.15 | +0.2 (+0.65%) | 4,800 |
| 29 Apr 2005 | INR | 32 | 32 | 30.5 | 30.95 | 30.95 | -1.05 (-3.28%) | 7,050 |
| 28 Apr 2005 | INR | 32.5 | 32.5 | 32 | 32 | 32 | -0.25 (-0.78%) | 12,510 |
| 27 Apr 2005 | INR | 32.95 | 33 | 32 | 32.25 | 32.25 | -0.1 (-0.31%) | 5,732 |
| 26 Apr 2005 | INR | 32 | 32.8 | 32 | 32.35 | 32.35 | -0.15 (-0.46%) | 16,190 |
| 25 Apr 2005 | INR | 34 | 34 | 32 | 32.5 | 32.5 | -1.65 (-4.83%) | 32,087 |
| 22 Apr 2005 | INR | 32 | 34.25 | 32 | 34.15 | 34.15 | +1.45 (+4.43%) | 24,802 |
| 21 Apr 2005 | INR | 32 | 32.85 | 32 | 32.7 | 32.7 | +0.8 (+2.51%) | 12,863 |
| 20 Apr 2005 | INR | 31 | 31.9 | 31 | 31.9 | 31.9 | 0.0 (0.0%) | 6,917 |
| 19 Apr 2005 | INR | 33.3 | 33.9 | 31.55 | 31.9 | 31.9 | -1.25 (-3.77%) | 22,856 |
| 18 Apr 2005 | INR | 34 | 34 | 32.3 | 33.15 | 33.15 | -0.05 (-0.15%) | 35,606 |
| 15 Apr 2005 | INR | 32.5 | 34.9 | 32 | 33.2 | 33.2 | +0.3 (+0.91%) | 62,926 |
| 14 Apr 2005 | INR | 0 | 0 | 0 | 32.9 | 32.9 | 0.0 (0.0%) | 0 |
| 13 Apr 2005 | INR | 32.9 | 34.5 | 32.65 | 32.9 | 32.9 | +1.1 (+3.46%) | 32,413 |
| 12 Apr 2005 | INR | 31 | 32 | 30.7 | 31.8 | 31.8 | +0.3 (+0.95%) | 8,140 |
| 11 Apr 2005 | INR | 31 | 31.6 | 31 | 31.5 | 31.5 | +0.9 (+2.94%) | 11,770 |
| 8 Apr 2005 | INR | 31.15 | 32 | 30.25 | 30.6 | 30.6 | -1.4 (-4.38%) | 8,022 |
| 7 Apr 2005 | INR | 31.5 | 32.35 | 31.5 | 32 | 32 | +0.75 (+2.40%) | 16,250 |
| 6 Apr 2005 | INR | 31 | 32 | 31 | 31.25 | 31.25 | +0.15 (+0.48%) | 8,905 |
| 5 Apr 2005 | INR | 32.8 | 32.8 | 31 | 31.1 | 31.1 | -0.55 (-1.74%) | 7,057 |
