| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 May 2005 | INR | 11.95 | 12.11 | 11.6 | 11.8 | 118 | -0.19 (-1.58%) | 5,892 |
| 4 May 2005 | INR | 11.9 | 12.1 | 11.12 | 11.99 | 119.9 | +0.84 (+7.53%) | 13,615 |
| 3 May 2005 | INR | 12 | 12 | 11.05 | 11.15 | 111.5 | -0.65 (-5.51%) | 3,400 |
| 2 May 2005 | INR | 12 | 12 | 11 | 11.8 | 118 | +0.8 (+7.27%) | 5,110 |
| 29 Apr 2005 | INR | 11.8 | 11.8 | 11 | 11 | 110 | -0.75 (-6.38%) | 2,690 |
| 28 Apr 2005 | INR | 12 | 12 | 11.55 | 11.75 | 117.5 | -0.2 (-1.67%) | 9,810 |
| 27 Apr 2005 | INR | 12.5 | 12.5 | 11.95 | 11.95 | 119.5 | -0.6 (-4.78%) | 5,593 |
| 26 Apr 2005 | INR | 11.9 | 12.55 | 11.8 | 12.55 | 125.5 | +0.6 (+5.02%) | 3,235 |
| 25 Apr 2005 | INR | 12.5 | 12.5 | 11.8 | 11.95 | 119.5 | -0.8 (-6.27%) | 6,950 |
| 22 Apr 2005 | INR | 12 | 13.42 | 12 | 12.75 | 127.5 | +0.55 (+4.51%) | 11,572 |
| 21 Apr 2005 | INR | 11.25 | 12.2 | 11.1 | 12.2 | 122 | +0.69 (+5.99%) | 5,350 |
| 20 Apr 2005 | INR | 11.05 | 12 | 10.9 | 11.51 | 115.1 | +0.46 (+4.16%) | 5,940 |
| 19 Apr 2005 | INR | 12.32 | 12.32 | 11.02 | 11.05 | 110.5 | -1.14 (-9.35%) | 18,200 |
| 18 Apr 2005 | INR | 12.2 | 12.84 | 12 | 12.19 | 121.9 | -0.64 (-4.99%) | 9,902 |
| 15 Apr 2005 | INR | 13 | 13.44 | 12.65 | 12.83 | 128.3 | -0.45 (-3.39%) | 12,592 |
| 14 Apr 2005 | INR | 0 | 0 | 0 | 13.28 | 132.8 | 0.0 (0.0%) | 0 |
| 13 Apr 2005 | INR | 13.5 | 13.88 | 13.2 | 13.28 | 132.8 | -0.47 (-3.42%) | 8,044 |
| 12 Apr 2005 | INR | 14 | 14.2 | 13.65 | 13.75 | 137.5 | +0.19 (+1.40%) | 5,900 |
| 11 Apr 2005 | INR | 14.1 | 14.48 | 13 | 13.56 | 135.6 | -0.74 (-5.17%) | 21,675 |
| 8 Apr 2005 | INR | 14.5 | 14.86 | 13.18 | 14.3 | 143 | -0.34 (-2.32%) | 32,310 |
| 7 Apr 2005 | INR | 16.1 | 16.5 | 14.5 | 14.64 | 146.4 | -0.44 (-2.92%) | 8,310 |
| 6 Apr 2005 | INR | 14.3 | 15.4 | 14.3 | 15.08 | 150.8 | +0.53 (+3.64%) | 8,840 |
| 5 Apr 2005 | INR | 15 | 15.5 | 14.1 | 14.55 | 145.5 | -0.41 (-2.74%) | 12,279 |
| 4 Apr 2005 | INR | 15.5 | 16.45 | 14.95 | 14.96 | 149.6 | -0.27 (-1.77%) | 32,883 |
| 1 Apr 2005 | INR | 15 | 15.5 | 14.75 | 15.23 | 152.3 | +0.24 (+1.60%) | 29,750 |
| 31 Mar 2005 | INR | 15.4 | 15.8 | 14.7 | 14.99 | 149.9 | -0.01 (-0.07%) | 21,276 |
| 30 Mar 2005 | INR | 14.3 | 15.4 | 14.25 | 15 | 150 | +0.97 (+6.91%) | 12,500 |
| 29 Mar 2005 | INR | 14.5 | 15 | 13.9 | 14.03 | 140.3 | -1.01 (-6.72%) | 27,401 |
| 28 Mar 2005 | INR | 15 | 15.8 | 14.75 | 15.04 | 150.4 | -0.27 (-1.76%) | 21,575 |
| 25 Mar 2005 | INR | 0 | 0 | 0 | 15.31 | 153.1 | 0.0 (0.0%) | 0 |
