| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 May 2005 | INR | 25.85 | 25.9 | 23.5 | 23.5 | 23.5 | -1.35 (-5.43%) | 6,060 |
| 2 May 2005 | INR | 25 | 25.95 | 24.5 | 24.85 | 24.85 | +0.85 (+3.54%) | 16,948 |
| 29 Apr 2005 | INR | 22 | 24 | 21.75 | 24 | 24 | +1.3 (+5.73%) | 12,264 |
| 28 Apr 2005 | INR | 22.8 | 23.25 | 22.7 | 22.7 | 22.7 | -0.1 (-0.44%) | 2,603 |
| 27 Apr 2005 | INR | 22.5 | 23.5 | 22.5 | 22.8 | 22.8 | -1.55 (-6.37%) | 4,210 |
| 26 Apr 2005 | INR | 23.95 | 24.35 | 23.1 | 24.35 | 24.35 | +0.35 (+1.46%) | 7,598 |
| 25 Apr 2005 | INR | 23.45 | 24.25 | 23 | 24 | 24 | +1 (+4.35%) | 2,850 |
| 22 Apr 2005 | INR | 23.2 | 23.6 | 23 | 23 | 23 | -0.5 (-2.13%) | 1,099 |
| 21 Apr 2005 | INR | 22.5 | 23.5 | 22.15 | 23.5 | 23.5 | +1.2 (+5.38%) | 940 |
| 20 Apr 2005 | INR | 22 | 22.5 | 21.5 | 22.3 | 22.3 | +0.3 (+1.36%) | 3,304 |
| 19 Apr 2005 | INR | 24 | 24.25 | 22 | 22 | 22 | -1.85 (-7.76%) | 9,350 |
| 18 Apr 2005 | INR | 24.1 | 24.15 | 23.8 | 23.85 | 23.85 | -0.25 (-1.04%) | 2,300 |
| 15 Apr 2005 | INR | 24.1 | 24.95 | 24.1 | 24.1 | 24.1 | -0.05 (-0.21%) | 11,363 |
| 14 Apr 2005 | INR | 0 | 0 | 0 | 24.15 | 24.15 | 0.0 (0.0%) | 0 |
| 13 Apr 2005 | INR | 23.5 | 24.8 | 23.5 | 24.15 | 24.15 | +1.05 (+4.55%) | 4,751 |
| 12 Apr 2005 | INR | 22.5 | 23.7 | 22.5 | 23.1 | 23.1 | +1.45 (+6.70%) | 3,410 |
| 11 Apr 2005 | INR | 22.1 | 23 | 21.6 | 21.65 | 21.65 | -0.45 (-2.04%) | 4,192 |
| 8 Apr 2005 | INR | 22.25 | 22.5 | 21.8 | 22.1 | 22.1 | +0.5 (+2.31%) | 3,860 |
| 7 Apr 2005 | INR | 20.75 | 22.45 | 20.75 | 21.6 | 21.6 | -0.2 (-0.92%) | 3,498 |
| 6 Apr 2005 | INR | 21.25 | 21.8 | 21 | 21.8 | 21.8 | +1.15 (+5.57%) | 2,831 |
| 5 Apr 2005 | INR | 20.6 | 21.1 | 20.5 | 20.65 | 20.65 | -0.5 (-2.36%) | 4,450 |
| 4 Apr 2005 | INR | 21.15 | 22 | 21.1 | 21.15 | 21.15 | -0.15 (-0.70%) | 2,900 |
| 1 Apr 2005 | INR | 21.85 | 21.85 | 21 | 21.3 | 21.3 | +0.75 (+3.65%) | 2,750 |
| 31 Mar 2005 | INR | 20.1 | 20.65 | 20 | 20.55 | 20.55 | +0.55 (+2.75%) | 8,853 |
| 30 Mar 2005 | INR | 19.1 | 20.4 | 19.1 | 20 | 20 | -0.15 (-0.74%) | 1,040 |
| 29 Mar 2005 | INR | 21 | 21.9 | 19.25 | 20.15 | 20.15 | -0.95 (-4.50%) | 5,525 |
| 28 Mar 2005 | INR | 21 | 21.75 | 21 | 21.1 | 21.1 | +0.7 (+3.43%) | 3,050 |
| 25 Mar 2005 | INR | 0 | 0 | 0 | 20.4 | 20.4 | 0.0 (0.0%) | 0 |
| 24 Mar 2005 | INR | 20.5 | 21.25 | 19.65 | 20.4 | 20.4 | -0.35 (-1.69%) | 14,100 |
| 23 Mar 2005 | INR | 22.1 | 22.5 | 20.5 | 20.75 | 20.75 | -1.8 (-7.98%) | 7,025 |
