| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 May 2005 | INR | 38.85 | 44.2 | 38 | 44.05 | 44.05 | +7.55 (+20.68%) | 14,677 |
| 12 May 2005 | INR | 38 | 38 | 36.2 | 36.5 | 36.5 | -0.85 (-2.28%) | 5,662 |
| 11 May 2005 | INR | 38.85 | 38.85 | 36.4 | 37.35 | 37.35 | -0.65 (-1.71%) | 3,200 |
| 10 May 2005 | INR | 38.5 | 38.75 | 36 | 38 | 38 | +1.05 (+2.84%) | 1,800 |
| 9 May 2005 | INR | 35.55 | 37.9 | 35.55 | 36.95 | 36.95 | +0.65 (+1.79%) | 1,452 |
| 6 May 2005 | INR | 35.3 | 36.65 | 35 | 36.3 | 36.3 | -0.25 (-0.68%) | 2,359 |
| 5 May 2005 | INR | 35.05 | 37 | 35 | 36.55 | 36.55 | -0.6 (-1.62%) | 2,201 |
| 4 May 2005 | INR | 36.15 | 37.15 | 35.55 | 37.15 | 37.15 | -0.15 (-0.40%) | 852 |
| 3 May 2005 | INR | 36 | 37.3 | 35.7 | 37.3 | 37.3 | +1 (+2.75%) | 850 |
| 2 May 2005 | INR | 40.4 | 40.4 | 36.1 | 36.3 | 36.3 | -0.5 (-1.36%) | 2,525 |
| 29 Apr 2005 | INR | 38.95 | 38.95 | 36.8 | 36.8 | 36.8 | +0.05 (+0.14%) | 400 |
| 28 Apr 2005 | INR | 34 | 38.5 | 34 | 36.75 | 36.75 | -1.25 (-3.29%) | 2,000 |
| 27 Apr 2005 | INR | 41 | 41 | 38 | 38 | 38 | -1.8 (-4.52%) | 3,550 |
| 26 Apr 2005 | INR | 38 | 41.45 | 38 | 39.8 | 39.8 | +1.8 (+4.74%) | 7,674 |
| 25 Apr 2005 | INR | 38.1 | 38.2 | 36.5 | 38 | 38 | +0.5 (+1.33%) | 1,000 |
| 22 Apr 2005 | INR | 37.35 | 37.5 | 37.2 | 37.5 | 37.5 | +4.4 (+13.29%) | 525 |
| 21 Apr 2005 | INR | 32.75 | 33.1 | 32.5 | 33.1 | 33.1 | -0.6 (-1.78%) | 1,000 |
| 20 Apr 2005 | INR | 38.8 | 38.8 | 33.7 | 33.7 | 33.7 | -2.3 (-6.39%) | 1,516 |
| 19 Apr 2005 | INR | 36.05 | 39.5 | 36 | 36 | 36 | +0.7 (+1.98%) | 1,835 |
| 18 Apr 2005 | INR | 34.6 | 36.9 | 34.6 | 35.3 | 35.3 | -0.7 (-1.94%) | 900 |
| 15 Apr 2005 | INR | 35.5 | 38.15 | 35 | 36 | 36 | -0.85 (-2.31%) | 900 |
| 14 Apr 2005 | INR | 0 | 0 | 0 | 36.85 | 36.85 | 0.0 (0.0%) | 0 |
| 13 Apr 2005 | INR | 40 | 40 | 36.5 | 36.85 | 36.85 | -1.15 (-3.03%) | 750 |
| 12 Apr 2005 | INR | 39 | 39 | 38 | 38 | 38 | -1.25 (-3.18%) | 350 |
| 11 Apr 2005 | INR | 39.95 | 39.95 | 38.15 | 39.25 | 39.25 | +1.1 (+2.88%) | 812 |
| 8 Apr 2005 | INR | 37.7 | 38.15 | 37.7 | 38.15 | 38.15 | -0.7 (-1.80%) | 494 |
| 7 Apr 2005 | INR | 41.5 | 41.5 | 38 | 38.85 | 38.85 | +0.35 (+0.91%) | 3,226 |
| 6 Apr 2005 | INR | 38.5 | 39.1 | 38.5 | 38.5 | 38.5 | +1.05 (+2.80%) | 252 |
| 5 Apr 2005 | INR | 38.5 | 38.5 | 36.5 | 37.45 | 37.45 | -0.45 (-1.19%) | 1,580 |
| 4 Apr 2005 | INR | 36.6 | 37.9 | 36.6 | 37.9 | 37.9 | +3.4 (+9.86%) | 2,425 |
