| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 May 2005 | INR | 9.55 | 9.55 | 9.25 | 9.25 | 9.25 | -0.4 (-4.15%) | 2,550 |
| 2 May 2005 | INR | 8.2 | 9.65 | 8.2 | 9.65 | 9.65 | +0.29 (+3.10%) | 4,275 |
| 29 Apr 2005 | INR | 9.32 | 9.5 | 9.32 | 9.36 | 9.36 | -0.39 (-4%) | 2,100 |
| 28 Apr 2005 | INR | 9.8 | 10.1 | 9.75 | 9.75 | 9.75 | -0.05 (-0.51%) | 3,943 |
| 27 Apr 2005 | INR | 9.79 | 10 | 9.79 | 9.8 | 9.8 | -0.3 (-2.97%) | 2,300 |
| 26 Apr 2005 | INR | 9.51 | 10.1 | 9.51 | 10.1 | 10.1 | +0.45 (+4.66%) | 4,795 |
| 25 Apr 2005 | INR | 9.99 | 10.15 | 9.65 | 9.65 | 9.65 | -0.15 (-1.53%) | 1,370 |
| 22 Apr 2005 | INR | 10 | 10 | 9.8 | 9.8 | 9.8 | +0.28 (+2.94%) | 1,800 |
| 21 Apr 2005 | INR | 10.1 | 10.1 | 9.52 | 9.52 | 9.52 | -0.53 (-5.27%) | 2,030 |
| 20 Apr 2005 | INR | 8.85 | 10.75 | 8.85 | 10.05 | 10.05 | +0.54 (+5.68%) | 3,971 |
| 19 Apr 2005 | INR | 9.14 | 10.2 | 9.14 | 9.51 | 9.51 | +0.25 (+2.70%) | 2,102 |
| 18 Apr 2005 | INR | 9.5 | 10.22 | 9.2 | 9.26 | 9.26 | -0.35 (-3.64%) | 1,425 |
| 15 Apr 2005 | INR | 9.31 | 10.25 | 9.31 | 9.61 | 9.61 | -0.62 (-6.06%) | 2,302 |
| 14 Apr 2005 | INR | 0 | 0 | 0 | 10.23 | 10.23 | 0.0 (0.0%) | 0 |
| 13 Apr 2005 | INR | 10.15 | 10.9 | 10.15 | 10.23 | 10.23 | +0.13 (+1.29%) | 8,650 |
| 12 Apr 2005 | INR | 10.05 | 10.1 | 10.05 | 10.1 | 10.1 | +0.13 (+1.30%) | 5,250 |
| 11 Apr 2005 | INR | 10.01 | 10.25 | 9.81 | 9.97 | 9.97 | -0.13 (-1.29%) | 3,200 |
| 8 Apr 2005 | INR | 10 | 10.4 | 10 | 10.1 | 10.1 | -0.04 (-0.39%) | 5,850 |
| 7 Apr 2005 | INR | 10 | 10.3 | 10 | 10.14 | 10.14 | +0.14 (+1.40%) | 14,550 |
| 6 Apr 2005 | INR | 10 | 10 | 9.71 | 10 | 10 | +0.38 (+3.95%) | 4,400 |
| 5 Apr 2005 | INR | 9.3 | 9.8 | 9.25 | 9.62 | 9.62 | +0.05 (+0.52%) | 8,000 |
| 4 Apr 2005 | INR | 10 | 10.14 | 9.57 | 9.57 | 9.57 | -0.67 (-6.54%) | 2,100 |
| 1 Apr 2005 | INR | 9.46 | 10.27 | 9.46 | 10.24 | 10.24 | +0.45 (+4.60%) | 8,300 |
| 31 Mar 2005 | INR | 9.2 | 10.3 | 9.2 | 9.79 | 9.79 | +0.22 (+2.30%) | 15,225 |
| 30 Mar 2005 | INR | 7.93 | 10.1 | 7.93 | 9.57 | 9.57 | -0.34 (-3.43%) | 4,500 |
| 29 Mar 2005 | INR | 8.05 | 10.3 | 8.05 | 9.91 | 9.91 | +0.51 (+5.43%) | 212,201 |
| 28 Mar 2005 | INR | 10.18 | 10.18 | 9.35 | 9.4 | 9.4 | -0.69 (-6.84%) | 5,300 |
| 25 Mar 2005 | INR | 0 | 0 | 0 | 10.09 | 10.09 | 0.0 (0.0%) | 0 |
| 24 Mar 2005 | INR | 9.25 | 10.23 | 9.23 | 10.09 | 10.09 | +0.18 (+1.82%) | 15,101 |
| 23 Mar 2005 | INR | 10.27 | 10.27 | 9.85 | 9.91 | 9.91 | -0.27 (-2.65%) | 5,550 |
