| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 May 2005 | INR | 27.35 | 28.8 | 27.35 | 28.8 | 28.8 | +0.95 (+3.41%) | 2,114 |
| 3 May 2005 | INR | 27.5 | 28 | 27.5 | 27.85 | 27.85 | +0.1 (+0.36%) | 2,618 |
| 2 May 2005 | INR | 28.1 | 29.4 | 27.25 | 27.75 | 27.75 | -1.2 (-4.15%) | 2,608 |
| 29 Apr 2005 | INR | 28.5 | 29 | 28.25 | 28.95 | 28.95 | +0.3 (+1.05%) | 1,325 |
| 28 Apr 2005 | INR | 29.05 | 29.6 | 28.6 | 28.65 | 28.65 | -0.95 (-3.21%) | 3,621 |
| 27 Apr 2005 | INR | 30.4 | 30.4 | 29.15 | 29.6 | 29.6 | -0.3 (-1.00%) | 5,938 |
| 26 Apr 2005 | INR | 30 | 30 | 29.3 | 29.9 | 29.9 | -0.45 (-1.48%) | 4,282 |
| 25 Apr 2005 | INR | 29.6 | 30.75 | 29.6 | 30.35 | 30.35 | +0.85 (+2.88%) | 1,298 |
| 22 Apr 2005 | INR | 30.5 | 31 | 29.5 | 29.5 | 29.5 | -0.95 (-3.12%) | 5,695 |
| 21 Apr 2005 | INR | 29.5 | 30.8 | 29.35 | 30.45 | 30.45 | -0.4 (-1.30%) | 2,975 |
| 20 Apr 2005 | INR | 29.15 | 30.85 | 28.6 | 30.85 | 30.85 | +0.7 (+2.32%) | 3,438 |
| 19 Apr 2005 | INR | 30.05 | 31.25 | 30.05 | 30.15 | 30.15 | +0.2 (+0.67%) | 4,987 |
| 18 Apr 2005 | INR | 28 | 31 | 28 | 29.95 | 29.95 | -0.05 (-0.17%) | 7,131 |
| 15 Apr 2005 | INR | 32.45 | 35 | 29.5 | 30 | 30 | -0.2 (-0.66%) | 2,856 |
| 14 Apr 2005 | INR | 0 | 0 | 0 | 30.2 | 30.2 | 0.0 (0.0%) | 0 |
| 13 Apr 2005 | INR | 30.25 | 30.85 | 30 | 30.2 | 30.2 | -0.85 (-2.74%) | 3,218 |
| 12 Apr 2005 | INR | 30 | 31.45 | 30 | 31.05 | 31.05 | +0.85 (+2.81%) | 4,938 |
| 11 Apr 2005 | INR | 30.5 | 30.5 | 29.6 | 30.2 | 30.2 | -0.55 (-1.79%) | 5,437 |
| 8 Apr 2005 | INR | 31.25 | 31.4 | 30.55 | 30.75 | 30.75 | -1.05 (-3.30%) | 10,313 |
| 7 Apr 2005 | INR | 31 | 32.9 | 31 | 31.8 | 31.8 | +0.45 (+1.44%) | 28,577 |
| 6 Apr 2005 | INR | 29.7 | 31.75 | 29.7 | 31.35 | 31.35 | +0.75 (+2.45%) | 7,253 |
| 5 Apr 2005 | INR | 30.25 | 31 | 29.8 | 30.6 | 30.6 | -0.35 (-1.13%) | 6,038 |
| 4 Apr 2005 | INR | 30.45 | 31.6 | 30 | 30.95 | 30.95 | +1.4 (+4.74%) | 11,694 |
| 1 Apr 2005 | INR | 28.6 | 30.9 | 27 | 29.55 | 29.55 | +1.1 (+3.87%) | 41,382 |
| 31 Mar 2005 | INR | 29 | 29.6 | 28 | 28.45 | 28.45 | +1.05 (+3.83%) | 6,310 |
| 30 Mar 2005 | INR | 28.25 | 28.25 | 26.95 | 27.4 | 27.4 | +0.6 (+2.24%) | 921 |
| 29 Mar 2005 | INR | 27.3 | 27.7 | 26.65 | 26.8 | 26.8 | -1.15 (-4.11%) | 14,732 |
| 28 Mar 2005 | INR | 27.55 | 29 | 27.35 | 27.95 | 27.95 | -0.25 (-0.89%) | 10,986 |
| 25 Mar 2005 | INR | 0 | 0 | 0 | 28.2 | 28.2 | 0.0 (0.0%) | 0 |
| 24 Mar 2005 | INR | 28.8 | 29.7 | 28.05 | 28.2 | 28.2 | -1.25 (-4.24%) | 5,191 |
