| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 May 2005 | INR | 32 | 34.2 | 31.5 | 33.45 | 33.45 | +0.8 (+2.45%) | 33,774 |
| 6 May 2005 | INR | 29.9 | 33 | 29.9 | 32.65 | 32.65 | +1.75 (+5.66%) | 31,332 |
| 5 May 2005 | INR | 32.5 | 32.85 | 30.6 | 30.9 | 30.9 | -1.2 (-3.74%) | 11,620 |
| 4 May 2005 | INR | 33.5 | 34.45 | 30.75 | 32.1 | 32.1 | -0.1 (-0.31%) | 30,650 |
| 3 May 2005 | INR | 30.95 | 32.2 | 29.55 | 32.2 | 32.2 | +3.15 (+10.84%) | 23,613 |
| 2 May 2005 | INR | 30.3 | 30.5 | 28.7 | 29.05 | 29.05 | -0.1 (-0.34%) | 18,962 |
| 29 Apr 2005 | INR | 29 | 31.45 | 28.5 | 29.15 | 29.15 | +0.45 (+1.57%) | 18,827 |
| 28 Apr 2005 | INR | 30.25 | 30.8 | 28 | 28.7 | 28.7 | -1.8 (-5.90%) | 34,917 |
| 27 Apr 2005 | INR | 34 | 34.2 | 30.5 | 30.5 | 30.5 | -3.35 (-9.90%) | 52,161 |
| 26 Apr 2005 | INR | 37.5 | 37.95 | 33.1 | 33.85 | 33.85 | -3.15 (-8.51%) | 65,529 |
| 25 Apr 2005 | INR | 37.5 | 41 | 35.9 | 37 | 37 | +1.75 (+4.96%) | 129,871 |
| 22 Apr 2005 | INR | 31.85 | 35.25 | 31.05 | 35.25 | 35.25 | +5.85 (+19.90%) | 118,635 |
| 21 Apr 2005 | INR | 25.25 | 29.4 | 25.25 | 29.4 | 29.4 | +4.9 (+20.00%) | 67,150 |
| 20 Apr 2005 | INR | 24.5 | 24.5 | 24.5 | 24.5 | 24.5 | 0.0 (0.0%) | 500 |
| 19 Apr 2005 | INR | 24.5 | 25.25 | 24.5 | 24.5 | 24.5 | 0.0 (0.0%) | 5,200 |
| 18 Apr 2005 | INR | 24.6 | 24.75 | 24.1 | 24.5 | 24.5 | -0.8 (-3.16%) | 2,736 |
| 15 Apr 2005 | INR | 26.5 | 26.5 | 25.1 | 25.3 | 25.3 | -1.25 (-4.71%) | 6,370 |
| 14 Apr 2005 | INR | 0 | 0 | 0 | 26.55 | 26.55 | 0.0 (0.0%) | 0 |
| 13 Apr 2005 | INR | 26.6 | 26.85 | 26.5 | 26.55 | 26.55 | +0.05 (+0.19%) | 2,201 |
| 12 Apr 2005 | INR | 26.5 | 26.55 | 26 | 26.5 | 26.5 | +0.35 (+1.34%) | 7,790 |
| 11 Apr 2005 | INR | 27.75 | 27.8 | 26 | 26.15 | 26.15 | -0.6 (-2.24%) | 4,800 |
| 8 Apr 2005 | INR | 26.3 | 27.75 | 26.3 | 26.75 | 26.75 | -0.4 (-1.47%) | 3,100 |
| 7 Apr 2005 | INR | 27.85 | 27.85 | 27.15 | 27.15 | 27.15 | +0.65 (+2.45%) | 5,890 |
| 6 Apr 2005 | INR | 27.1 | 27.1 | 26.4 | 26.5 | 26.5 | -0.6 (-2.21%) | 900 |
| 5 Apr 2005 | INR | 27.6 | 27.6 | 26.1 | 27.1 | 27.1 | -0.4 (-1.45%) | 2,200 |
| 4 Apr 2005 | INR | 27.9 | 28.6 | 27.1 | 27.5 | 27.5 | +1.1 (+4.17%) | 8,705 |
| 1 Apr 2005 | INR | 26.15 | 27.3 | 25.35 | 26.4 | 26.4 | +1.1 (+4.35%) | 2,900 |
| 31 Mar 2005 | INR | 25.75 | 26.2 | 25.1 | 25.3 | 25.3 | -0.25 (-0.98%) | 3,724 |
| 30 Mar 2005 | INR | 24.1 | 25.55 | 24 | 25.55 | 25.55 | +1.7 (+7.13%) | 3,958 |
| 29 Mar 2005 | INR | 24.5 | 24.95 | 23 | 23.85 | 23.85 | -1.2 (-4.79%) | 10,940 |
