| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 May 2005 | INR | 21.2 | 24.5 | 21 | 21.75 | 21.75 | +0.75 (+3.57%) | 12,904 |
| 12 May 2005 | INR | 21.5 | 21.5 | 20.4 | 21 | 21 | 0.0 (0.0%) | 1,537 |
| 11 May 2005 | INR | 21 | 21 | 21 | 21 | 21 | +0.7 (+3.45%) | 100 |
| 10 May 2005 | INR | 20.3 | 20.3 | 20.3 | 20.3 | 20.3 | 0.0 (0.0%) | 500 |
| 9 May 2005 | INR | 21.75 | 21.75 | 20.3 | 20.3 | 20.3 | -0.2 (-0.98%) | 700 |
| 6 May 2005 | INR | 20 | 20.5 | 19.8 | 20.5 | 20.5 | +0.2 (+0.99%) | 1,220 |
| 5 May 2005 | INR | 20.5 | 20.5 | 20.1 | 20.3 | 20.3 | -0.7 (-3.33%) | 1,044 |
| 4 May 2005 | INR | 20.25 | 21 | 20 | 21 | 21 | +0.5 (+2.44%) | 2,150 |
| 3 May 2005 | INR | 20.5 | 20.5 | 20 | 20.5 | 20.5 | +0.75 (+3.80%) | 350 |
| 2 May 2005 | INR | 20.75 | 20.75 | 19.7 | 19.75 | 19.75 | -1.3 (-6.18%) | 2,575 |
| 29 Apr 2005 | INR | 21.45 | 24.4 | 21 | 21.05 | 21.05 | +0.7 (+3.44%) | 1,562 |
| 28 Apr 2005 | INR | 22 | 22 | 20.35 | 20.35 | 20.35 | -0.65 (-3.10%) | 350 |
| 27 Apr 2005 | INR | 20.55 | 21.1 | 20.55 | 21 | 21 | -0.05 (-0.24%) | 650 |
| 26 Apr 2005 | INR | 22 | 22 | 21.05 | 21.05 | 21.05 | +0.35 (+1.69%) | 2,900 |
| 25 Apr 2005 | INR | 21.5 | 21.95 | 20.7 | 20.7 | 20.7 | -1.3 (-5.91%) | 2,700 |
| 22 Apr 2005 | INR | 21.9 | 22 | 21.9 | 22 | 22 | +0.05 (+0.23%) | 300 |
| 21 Apr 2005 | INR | 20.1 | 21.95 | 20.1 | 21.95 | 21.95 | +1.95 (+9.75%) | 1,631 |
| 20 Apr 2005 | INR | 19.8 | 21 | 19.8 | 20 | 20 | -1.45 (-6.76%) | 1,601 |
| 19 Apr 2005 | INR | 21 | 21.85 | 21 | 21.45 | 21.45 | -0.5 (-2.28%) | 2,122 |
| 18 Apr 2005 | INR | 20.7 | 21.95 | 20.7 | 21.95 | 21.95 | +0.5 (+2.33%) | 2,151 |
| 15 Apr 2005 | INR | 20.7 | 21.5 | 20.7 | 21.45 | 21.45 | -0.05 (-0.23%) | 1,100 |
| 14 Apr 2005 | INR | 0 | 0 | 0 | 21.5 | 21.5 | 0.0 (0.0%) | 0 |
| 13 Apr 2005 | INR | 21.6 | 21.6 | 20.7 | 21.5 | 21.5 | -0.3 (-1.38%) | 2,200 |
| 12 Apr 2005 | INR | 21.5 | 21.8 | 21.5 | 21.8 | 21.8 | +0.8 (+3.81%) | 300 |
| 11 Apr 2005 | INR | 21 | 21 | 21 | 21 | 21 | -0.2 (-0.94%) | 100 |
| 8 Apr 2005 | INR | 23.2 | 23.25 | 21.05 | 21.2 | 21.2 | +0.5 (+2.42%) | 1,001 |
| 7 Apr 2005 | INR | 21.95 | 22.9 | 20.7 | 20.7 | 20.7 | -0.3 (-1.43%) | 1,742 |
| 6 Apr 2005 | INR | 21.45 | 21.45 | 21 | 21 | 21 | +0.05 (+0.24%) | 800 |
| 5 Apr 2005 | INR | 21 | 21.2 | 20.95 | 20.95 | 20.95 | +0.9 (+4.49%) | 102 |
| 4 Apr 2005 | INR | 18.5 | 20.9 | 18.5 | 20.05 | 20.05 | -0.85 (-4.07%) | 303 |
