| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 May 2005 | INR | 14.45 | 14.45 | 12.9 | 13.25 | 132.5 | +0.11 (+0.84%) | 1,164,104 |
| 4 May 2005 | INR | 12.2 | 13.14 | 11.75 | 13.14 | 131.4 | +1.19 (+9.96%) | 516,387 |
| 3 May 2005 | INR | 12.3 | 12.3 | 11 | 11.95 | 119.5 | -0.07 (-0.58%) | 276,121 |
| 2 May 2005 | INR | 12.4 | 13.4 | 12.02 | 12.02 | 120.2 | -1.33 (-9.96%) | 302,531 |
| 29 Apr 2005 | INR | 15.5 | 16 | 13.35 | 13.35 | 133.5 | -1.45 (-9.80%) | 1,165,540 |
| 28 Apr 2005 | INR | 13.9 | 14.8 | 13.9 | 14.8 | 148 | +1.3 (+9.63%) | 514,726 |
| 27 Apr 2005 | INR | 13.5 | 13.5 | 12.7 | 13.5 | 135 | +1.2 (+9.76%) | 698,734 |
| 26 Apr 2005 | INR | 12.3 | 12.3 | 12.1 | 12.3 | 123 | +1.1 (+9.82%) | 75,403 |
| 25 Apr 2005 | INR | 10.8 | 11.2 | 10.8 | 11.2 | 112 | -19.5 (-63.52%) | 74,293 |
| 22 Apr 2005 | INR | 29 | 30.9 | 28.5 | 30.7 | 307 | +2.6 (+9.25%) | 539,493 |
| 21 Apr 2005 | INR | 28.55 | 28.55 | 27.55 | 28.1 | 281 | -0.2 (-0.71%) | 187,067 |
| 20 Apr 2005 | INR | 30 | 30.55 | 27.5 | 28.3 | 283 | -1.45 (-4.87%) | 152,855 |
| 19 Apr 2005 | INR | 30 | 30.85 | 29.5 | 29.75 | 297.5 | -0.05 (-0.17%) | 126,251 |
| 18 Apr 2005 | INR | 30 | 31 | 28.1 | 29.8 | 298 | -0.35 (-1.16%) | 147,155 |
| 15 Apr 2005 | INR | 31 | 31.3 | 30 | 30.15 | 301.5 | -1 (-3.21%) | 141,360 |
| 14 Apr 2005 | INR | 0 | 0 | 0 | 31.15 | 311.5 | 0.0 (0.0%) | 0 |
| 13 Apr 2005 | INR | 33 | 33.5 | 30.85 | 31.15 | 311.5 | -1.3 (-4.01%) | 303,801 |
| 12 Apr 2005 | INR | 33.15 | 33.5 | 32.25 | 32.45 | 324.5 | +0.25 (+0.78%) | 89,056 |
| 11 Apr 2005 | INR | 33.5 | 34.2 | 31.95 | 32.2 | 322 | -0.05 (-0.16%) | 380,825 |
| 8 Apr 2005 | INR | 34 | 34.7 | 31.75 | 32.25 | 322.5 | -1.2 (-3.59%) | 250,310 |
| 7 Apr 2005 | INR | 34.5 | 34.6 | 33 | 33.45 | 334.5 | -0.4 (-1.18%) | 171,511 |
| 6 Apr 2005 | INR | 34.5 | 35 | 33.5 | 33.85 | 338.5 | +0.15 (+0.45%) | 190,428 |
| 5 Apr 2005 | INR | 34.8 | 36 | 33.5 | 33.7 | 337 | +0.35 (+1.05%) | 343,172 |
| 4 Apr 2005 | INR | 30.8 | 33.35 | 30 | 33.35 | 333.5 | +3 (+9.88%) | 479,334 |
| 1 Apr 2005 | INR | 29.5 | 31 | 29.2 | 30.35 | 303.5 | +2.05 (+7.24%) | 270,926 |
| 31 Mar 2005 | INR | 26.9 | 28.3 | 26 | 28.3 | 283 | +2.55 (+9.90%) | 203,623 |
| 30 Mar 2005 | INR | 25 | 26.5 | 25 | 25.75 | 257.5 | +0.1 (+0.39%) | 110,898 |
| 29 Mar 2005 | INR | 26.75 | 27.35 | 25 | 25.65 | 256.5 | -1.4 (-5.18%) | 167,235 |
| 28 Mar 2005 | INR | 28.3 | 28.3 | 26.5 | 27.05 | 270.5 | -0.3 (-1.10%) | 317,867 |
| 25 Mar 2005 | INR | 0 | 0 | 0 | 27.35 | 273.5 | 0.0 (0.0%) | 0 |
