| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 May 2005 | INR | 51.75 | 51.75 | 50.05 | 50.5 | 50.5 | +0.5 (+1%) | 4,580 |
| 4 May 2005 | INR | 52 | 52 | 50 | 50 | 50 | +0.35 (+0.70%) | 2,361 |
| 3 May 2005 | INR | 50 | 51.25 | 48.8 | 49.65 | 49.65 | +0.95 (+1.95%) | 3,520 |
| 2 May 2005 | INR | 60 | 60 | 48.25 | 48.7 | 48.7 | -1.3 (-2.60%) | 4,455 |
| 29 Apr 2005 | INR | 52.9 | 52.9 | 50 | 50 | 50 | -1.4 (-2.72%) | 7,644 |
| 28 Apr 2005 | INR | 51 | 51.5 | 50 | 51.4 | 51.4 | +0.7 (+1.38%) | 3,660 |
| 27 Apr 2005 | INR | 50.65 | 52 | 50 | 50.7 | 50.7 | -0.6 (-1.17%) | 9,730 |
| 26 Apr 2005 | INR | 50.4 | 52 | 50.4 | 51.3 | 51.3 | +0.05 (+0.10%) | 10,111 |
| 25 Apr 2005 | INR | 52.8 | 52.9 | 51.2 | 51.25 | 51.25 | -0.7 (-1.35%) | 4,571 |
| 22 Apr 2005 | INR | 54.7 | 54.7 | 51.55 | 51.95 | 51.95 | +0.5 (+0.97%) | 4,175 |
| 21 Apr 2005 | INR | 50 | 51.45 | 48.65 | 51.45 | 51.45 | +1.55 (+3.11%) | 2,520 |
| 20 Apr 2005 | INR | 45.35 | 54.25 | 45.35 | 49.9 | 49.9 | -0.15 (-0.30%) | 4,256 |
| 19 Apr 2005 | INR | 52.5 | 52.5 | 50.05 | 50.05 | 50.05 | +0.05 (+0.10%) | 6,025 |
| 18 Apr 2005 | INR | 51.25 | 51.5 | 49.55 | 50 | 50 | -1.65 (-3.19%) | 3,678 |
| 15 Apr 2005 | INR | 47 | 52.45 | 46.15 | 51.65 | 51.65 | -1 (-1.90%) | 4,934 |
| 14 Apr 2005 | INR | 0 | 0 | 0 | 52.65 | 52.65 | 0.0 (0.0%) | 0 |
| 13 Apr 2005 | INR | 52.05 | 53.4 | 52.05 | 52.65 | 52.65 | +0.25 (+0.48%) | 1,185 |
| 12 Apr 2005 | INR | 50.3 | 53.45 | 50.3 | 52.4 | 52.4 | +0.3 (+0.58%) | 1,885 |
| 11 Apr 2005 | INR | 49.95 | 53.5 | 49.95 | 52.1 | 52.1 | +0.6 (+1.17%) | 7,588 |
| 8 Apr 2005 | INR | 52.25 | 52.25 | 51.5 | 51.5 | 51.5 | -0.45 (-0.87%) | 1,111 |
| 7 Apr 2005 | INR | 53 | 53 | 51.6 | 51.95 | 51.95 | -0.1 (-0.19%) | 3,631 |
| 6 Apr 2005 | INR | 51.35 | 53.45 | 51.35 | 52.05 | 52.05 | +0.15 (+0.29%) | 1,470 |
| 5 Apr 2005 | INR | 52.4 | 52.6 | 51.8 | 51.9 | 51.9 | -0.4 (-0.76%) | 3,915 |
| 4 Apr 2005 | INR | 53.9 | 53.9 | 51.7 | 52.3 | 52.3 | -0.9 (-1.69%) | 4,645 |
| 1 Apr 2005 | INR | 49.15 | 54 | 49.15 | 53.2 | 53.2 | +3.85 (+7.80%) | 5,245 |
| 31 Mar 2005 | INR | 51.9 | 51.9 | 49.15 | 49.35 | 49.35 | +0.6 (+1.23%) | 5,302 |
| 30 Mar 2005 | INR | 50.7 | 50.7 | 47.6 | 48.75 | 48.75 | +2.5 (+5.41%) | 9,086 |
| 29 Mar 2005 | INR | 51.5 | 51.5 | 45.6 | 46.25 | 46.25 | -4.1 (-8.14%) | 10,895 |
| 28 Mar 2005 | INR | 49.1 | 52.8 | 49.05 | 50.35 | 50.35 | -0.25 (-0.49%) | 23,258 |
| 25 Mar 2005 | INR | 0 | 0 | 0 | 50.6 | 50.6 | 0.0 (0.0%) | 0 |
