| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2005 | INR | 26 | 26.75 | 25.05 | 25.25 | 25.25 | -0.75 (-2.88%) | 27,989 |
| 5 May 2005 | INR | 26 | 26.95 | 25.15 | 26 | 26 | +0.25 (+0.97%) | 20,904 |
| 4 May 2005 | INR | 25.5 | 26 | 25.5 | 25.75 | 25.75 | +0.25 (+0.98%) | 4,814 |
| 3 May 2005 | INR | 25 | 25.75 | 25 | 25.5 | 25.5 | +0.25 (+0.99%) | 12,631 |
| 2 May 2005 | INR | 26 | 26.35 | 25 | 25.25 | 25.25 | -0.45 (-1.75%) | 23,232 |
| 29 Apr 2005 | INR | 26.75 | 26.75 | 25.5 | 25.7 | 25.7 | -0.9 (-3.38%) | 16,954 |
| 28 Apr 2005 | INR | 27.1 | 27.9 | 26.5 | 26.6 | 26.6 | -1.3 (-4.66%) | 24,913 |
| 27 Apr 2005 | INR | 28.5 | 28.9 | 27.35 | 27.9 | 27.9 | -0.55 (-1.93%) | 36,919 |
| 26 Apr 2005 | INR | 27.25 | 29.5 | 27.1 | 28.45 | 28.45 | +1.05 (+3.83%) | 68,938 |
| 25 Apr 2005 | INR | 28 | 28.5 | 26.8 | 27.4 | 27.4 | +0.8 (+3.01%) | 28,676 |
| 22 Apr 2005 | INR | 27.95 | 28 | 26.25 | 26.6 | 26.6 | -0.1 (-0.37%) | 61,987 |
| 21 Apr 2005 | INR | 25.5 | 26.95 | 25.05 | 26.7 | 26.7 | +1.15 (+4.50%) | 39,063 |
| 20 Apr 2005 | INR | 27.75 | 27.75 | 24 | 25.55 | 25.55 | -0.8 (-3.04%) | 72,018 |
| 19 Apr 2005 | INR | 27.5 | 28.7 | 26.1 | 26.35 | 26.35 | -0.85 (-3.12%) | 95,146 |
| 18 Apr 2005 | INR | 27.2 | 28.3 | 26.5 | 27.2 | 27.2 | -0.95 (-3.37%) | 107,964 |
| 15 Apr 2005 | INR | 29.2 | 30.3 | 27.5 | 28.15 | 28.15 | -0.15 (-0.53%) | 80,761 |
| 14 Apr 2005 | INR | 0 | 0 | 0 | 28.3 | 28.3 | 0.0 (0.0%) | 0 |
| 13 Apr 2005 | INR | 28.45 | 30 | 28.1 | 28.3 | 28.3 | +0.7 (+2.54%) | 38,301 |
| 12 Apr 2005 | INR | 28.5 | 28.5 | 27.25 | 27.6 | 27.6 | -1 (-3.50%) | 29,317 |
| 11 Apr 2005 | INR | 30.2 | 30.2 | 28.05 | 28.6 | 28.6 | -1.3 (-4.35%) | 32,156 |
| 8 Apr 2005 | INR | 29.5 | 31 | 29.5 | 29.9 | 29.9 | -0.15 (-0.50%) | 46,671 |
| 7 Apr 2005 | INR | 32.85 | 32.95 | 29.95 | 30.05 | 30.05 | -1.45 (-4.60%) | 36,030 |
| 6 Apr 2005 | INR | 32 | 32.4 | 31.4 | 31.5 | 31.5 | -0.4 (-1.25%) | 35,171 |
| 5 Apr 2005 | INR | 31.7 | 32.45 | 31 | 31.9 | 31.9 | +0.4 (+1.27%) | 34,885 |
| 4 Apr 2005 | INR | 33.5 | 33.75 | 31.3 | 31.5 | 31.5 | -0.9 (-2.78%) | 48,170 |
| 1 Apr 2005 | INR | 32.45 | 33.45 | 31.65 | 32.4 | 32.4 | +0.5 (+1.57%) | 73,329 |
| 31 Mar 2005 | INR | 31 | 31.9 | 31 | 31.9 | 31.9 | +1.5 (+4.93%) | 27,532 |
| 30 Mar 2005 | INR | 32.35 | 32.5 | 30.4 | 30.4 | 30.4 | -1.55 (-4.85%) | 36,732 |
| 29 Mar 2005 | INR | 33 | 33 | 31.95 | 31.95 | 31.95 | -1.65 (-4.91%) | 43,730 |
| 28 Mar 2005 | INR | 33 | 35.5 | 32.5 | 33.6 | 33.6 | -0.45 (-1.32%) | 54,081 |
