| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 May 2005 | INR | 54 | 56.95 | 53.1 | 55.5 | 55.5 | +1.75 (+3.26%) | 2,555 |
| 12 May 2005 | INR | 53 | 55.5 | 52.1 | 53.75 | 53.75 | +1.65 (+3.17%) | 1,681 |
| 11 May 2005 | INR | 52 | 53.8 | 52 | 52.1 | 52.1 | -0.25 (-0.48%) | 866 |
| 10 May 2005 | INR | 52.05 | 53.5 | 52 | 52.35 | 52.35 | +0.35 (+0.67%) | 3,214 |
| 9 May 2005 | INR | 53 | 53 | 51 | 52 | 52 | +1.8 (+3.59%) | 160 |
| 6 May 2005 | INR | 50.15 | 51.75 | 50.15 | 50.2 | 50.2 | -1.8 (-3.46%) | 1,122 |
| 5 May 2005 | INR | 51.1 | 53.35 | 51.1 | 52 | 52 | +0.8 (+1.56%) | 387 |
| 4 May 2005 | INR | 58.5 | 58.5 | 50.1 | 51.2 | 51.2 | +1.05 (+2.09%) | 2,736 |
| 3 May 2005 | INR | 50 | 50.15 | 50 | 50.15 | 50.15 | +0.15 (+0.30%) | 116 |
| 2 May 2005 | INR | 54.5 | 55.5 | 48.75 | 50 | 50 | -4.6 (-8.42%) | 3,528 |
| 29 Apr 2005 | INR | 54 | 55 | 53 | 54.6 | 54.6 | +0.9 (+1.68%) | 835 |
| 28 Apr 2005 | INR | 57 | 57.5 | 53.7 | 53.7 | 53.7 | -0.3 (-0.56%) | 677 |
| 27 Apr 2005 | INR | 54.2 | 57 | 54 | 54 | 54 | -1.9 (-3.40%) | 1,763 |
| 26 Apr 2005 | INR | 56.05 | 57 | 55.9 | 55.9 | 55.9 | -2.7 (-4.61%) | 2,129 |
| 25 Apr 2005 | INR | 61.9 | 62 | 56.7 | 58.6 | 58.6 | +1.1 (+1.91%) | 5,608 |
| 22 Apr 2005 | INR | 49.95 | 58.7 | 49.95 | 57.5 | 57.5 | +8 (+16.16%) | 1,413 |
| 21 Apr 2005 | INR | 49.1 | 50 | 49.05 | 49.5 | 49.5 | +1.7 (+3.56%) | 467 |
| 20 Apr 2005 | INR | 50 | 56.5 | 47.8 | 47.8 | 47.8 | -2.65 (-5.25%) | 321 |
| 19 Apr 2005 | INR | 49.8 | 52 | 49.2 | 50.45 | 50.45 | +1.6 (+3.28%) | 1,189 |
| 18 Apr 2005 | INR | 49 | 49 | 46.85 | 48.85 | 48.85 | -0.4 (-0.81%) | 166 |
| 15 Apr 2005 | INR | 50 | 50.5 | 49.15 | 49.25 | 49.25 | -0.8 (-1.60%) | 437 |
| 14 Apr 2005 | INR | 0 | 0 | 0 | 50.05 | 50.05 | 0.0 (0.0%) | 0 |
| 13 Apr 2005 | INR | 50.6 | 50.95 | 50 | 50.05 | 50.05 | -1.95 (-3.75%) | 2,094 |
| 12 Apr 2005 | INR | 52.05 | 53 | 50.6 | 52 | 52 | -0.95 (-1.79%) | 1,033 |
| 11 Apr 2005 | INR | 52 | 54.25 | 51.5 | 52.95 | 52.95 | +0.75 (+1.44%) | 686 |
| 8 Apr 2005 | INR | 54.5 | 54.5 | 52.2 | 52.2 | 52.2 | -2.6 (-4.74%) | 613 |
| 7 Apr 2005 | INR | 52.65 | 55 | 52.45 | 54.8 | 54.8 | +2.85 (+5.49%) | 6,206 |
| 6 Apr 2005 | INR | 51.2 | 52.05 | 51.2 | 51.95 | 51.95 | +0.95 (+1.86%) | 612 |
| 5 Apr 2005 | INR | 55.25 | 56 | 50.15 | 51 | 51 | -4.15 (-7.52%) | 1,660 |
| 4 Apr 2005 | INR | 55 | 59 | 55 | 55.15 | 55.15 | -0.85 (-1.52%) | 1,686 |
