| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2005 | INR | 23.5 | 24 | 20.75 | 20.8 | 20.8 | -0.95 (-4.37%) | 10,590 |
| 16 May 2005 | INR | 21 | 22.2 | 20.65 | 21.75 | 21.75 | +0.95 (+4.57%) | 9,765 |
| 13 May 2005 | INR | 21.3 | 22.5 | 20.5 | 20.8 | 20.8 | -0.2 (-0.95%) | 8,364 |
| 12 May 2005 | INR | 22.2 | 22.2 | 19.8 | 21 | 21 | +1.8 (+9.38%) | 1,762 |
| 11 May 2005 | INR | 18.5 | 20 | 18.5 | 19.2 | 19.2 | -0.15 (-0.78%) | 810 |
| 10 May 2005 | INR | 22 | 22 | 19.1 | 19.35 | 19.35 | -1.6 (-7.64%) | 908 |
| 9 May 2005 | INR | 22.2 | 22.2 | 19.25 | 20.95 | 20.95 | +1.2 (+6.08%) | 715 |
| 6 May 2005 | INR | 17.05 | 21.4 | 17.05 | 19.75 | 19.75 | +1.25 (+6.76%) | 1,032 |
| 5 May 2005 | INR | 18.3 | 19.1 | 18.2 | 18.5 | 18.5 | +0.4 (+2.21%) | 3,683 |
| 4 May 2005 | INR | 19.05 | 19.95 | 17.65 | 18.1 | 18.1 | -1.85 (-9.27%) | 2,975 |
| 3 May 2005 | INR | 20.6 | 21 | 19.4 | 19.95 | 19.95 | -0.55 (-2.68%) | 1,675 |
| 2 May 2005 | INR | 20.95 | 20.95 | 20.5 | 20.5 | 20.5 | +1.25 (+6.49%) | 1,100 |
| 29 Apr 2005 | INR | 20.5 | 20.5 | 19 | 19.25 | 19.25 | -0.55 (-2.78%) | 200 |
| 28 Apr 2005 | INR | 21.1 | 21.1 | 19.8 | 19.8 | 19.8 | -0.4 (-1.98%) | 60 |
| 27 Apr 2005 | INR | 20.4 | 20.4 | 20.2 | 20.2 | 20.2 | -0.8 (-3.81%) | 175 |
| 26 Apr 2005 | INR | 21 | 21 | 20.25 | 21 | 21 | 0.0 (0.0%) | 700 |
| 25 Apr 2005 | INR | 19.6 | 21.2 | 19.6 | 21 | 21 | -0.95 (-4.33%) | 375 |
| 22 Apr 2005 | INR | 18.5 | 22.15 | 18.5 | 21.95 | 21.95 | +0.55 (+2.57%) | 4,516 |
| 21 Apr 2005 | INR | 20.2 | 21.4 | 20.2 | 21.4 | 21.4 | +1.3 (+6.47%) | 555 |
| 20 Apr 2005 | INR | 20.1 | 20.15 | 20.1 | 20.1 | 20.1 | -0.4 (-1.95%) | 350 |
| 19 Apr 2005 | INR | 22.2 | 22.2 | 20.5 | 20.5 | 20.5 | -0.5 (-2.38%) | 1,692 |
| 18 Apr 2005 | INR | 21 | 21 | 21 | 21 | 21 | -0.45 (-2.10%) | 100 |
| 15 Apr 2005 | INR | 21 | 22 | 21 | 21.45 | 21.45 | +0.3 (+1.42%) | 2,337 |
| 14 Apr 2005 | INR | 0 | 0 | 0 | 21.15 | 21.15 | 0.0 (0.0%) | 0 |
| 13 Apr 2005 | INR | 20.15 | 22.5 | 20.15 | 21.15 | 21.15 | +0.15 (+0.71%) | 1,875 |
| 12 Apr 2005 | INR | 21 | 21 | 21 | 21 | 21 | -0.25 (-1.18%) | 98 |
| 11 Apr 2005 | INR | 21.6 | 21.6 | 21 | 21.25 | 21.25 | -0.75 (-3.41%) | 1,300 |
| 8 Apr 2005 | INR | 22.65 | 23 | 21.25 | 22 | 22 | +0.35 (+1.62%) | 1,035 |
| 7 Apr 2005 | INR | 23.6 | 23.6 | 21.55 | 21.65 | 21.65 | -1.2 (-5.25%) | 765 |
| 6 Apr 2005 | INR | 21.35 | 22.95 | 21.35 | 22.85 | 22.85 | +0.7 (+3.16%) | 1,225 |
