| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 May 2005 | INR | 9.2 | 9.4 | 9.2 | 9.4 | 9.4 | +0.19 (+2.06%) | 8,250 |
| 2 May 2005 | INR | 9.22 | 9.5 | 9.21 | 9.21 | 9.21 | +0.21 (+2.33%) | 16,750 |
| 29 Apr 2005 | INR | 9.58 | 9.62 | 9 | 9 | 9 | -0.57 (-5.96%) | 24,300 |
| 28 Apr 2005 | INR | 8.63 | 9.99 | 8.63 | 9.57 | 9.57 | -0.33 (-3.33%) | 47,325 |
| 27 Apr 2005 | INR | 9.8 | 10 | 9.8 | 9.9 | 9.9 | +0.04 (+0.41%) | 23,160 |
| 26 Apr 2005 | INR | 9.82 | 10.39 | 9.82 | 9.86 | 9.86 | -0.03 (-0.30%) | 33,240 |
| 25 Apr 2005 | INR | 10.2 | 10.38 | 9.87 | 9.89 | 9.89 | -0.21 (-2.08%) | 36,310 |
| 22 Apr 2005 | INR | 10 | 10.81 | 9.83 | 10.1 | 10.1 | +0.32 (+3.27%) | 126,825 |
| 21 Apr 2005 | INR | 9.48 | 10 | 9.48 | 9.78 | 9.78 | +0.14 (+1.45%) | 30,040 |
| 20 Apr 2005 | INR | 9.59 | 9.88 | 9.45 | 9.64 | 9.64 | +0.26 (+2.77%) | 65,740 |
| 19 Apr 2005 | INR | 10.55 | 10.77 | 9.22 | 9.38 | 9.38 | -0.89 (-8.67%) | 290,280 |
| 18 Apr 2005 | INR | 11.1 | 11.1 | 9.8 | 10.27 | 10.27 | -1.07 (-9.44%) | 473,030 |
| 15 Apr 2005 | INR | 10.8 | 12.44 | 9.8 | 11.34 | 11.34 | +0.53 (+4.90%) | 396,765 |
| 14 Apr 2005 | INR | 0 | 0 | 0 | 10.81 | 10.81 | 0.0 (0.0%) | 0 |
| 13 Apr 2005 | INR | 9.38 | 11.06 | 9.17 | 10.81 | 10.81 | +1.59 (+17.25%) | 238,830 |
| 12 Apr 2005 | INR | 8.07 | 9.56 | 8.07 | 9.22 | 9.22 | +0.18 (+1.99%) | 20,850 |
| 11 Apr 2005 | INR | 9.25 | 9.46 | 9 | 9.04 | 9.04 | -0.31 (-3.32%) | 15,500 |
| 8 Apr 2005 | INR | 9.25 | 9.4 | 9.24 | 9.35 | 9.35 | +0.12 (+1.30%) | 24,950 |
| 7 Apr 2005 | INR | 9.1 | 9.49 | 9.1 | 9.23 | 9.23 | +0.05 (+0.54%) | 45,000 |
| 6 Apr 2005 | INR | 9.18 | 9.2 | 8.98 | 9.18 | 9.18 | +0.29 (+3.26%) | 16,250 |
| 5 Apr 2005 | INR | 9.2 | 9.31 | 8.8 | 8.89 | 8.89 | -0.3 (-3.26%) | 23,525 |
| 4 Apr 2005 | INR | 9 | 9.7 | 8.66 | 9.19 | 9.19 | +0.59 (+6.86%) | 50,750 |
| 1 Apr 2005 | INR | 8.22 | 8.61 | 8.21 | 8.6 | 8.6 | +0.14 (+1.65%) | 18,375 |
| 31 Mar 2005 | INR | 8.21 | 8.46 | 8.21 | 8.46 | 8.46 | +0.52 (+6.55%) | 6,500 |
| 30 Mar 2005 | INR | 8.03 | 8.2 | 7.93 | 7.94 | 7.94 | +0.1 (+1.28%) | 13,250 |
| 29 Mar 2005 | INR | 8.86 | 8.87 | 7.6 | 7.84 | 7.84 | -0.71 (-8.30%) | 22,320 |
| 28 Mar 2005 | INR | 9.36 | 9.36 | 8.08 | 8.55 | 8.55 | +0.53 (+6.61%) | 4,750 |
| 25 Mar 2005 | INR | 0 | 0 | 0 | 8.02 | 8.02 | 0.0 (0.0%) | 0 |
| 24 Mar 2005 | INR | 8.23 | 8.26 | 8 | 8.02 | 8.02 | -0.24 (-2.91%) | 9,875 |
| 23 Mar 2005 | INR | 8.01 | 8.79 | 8.01 | 8.26 | 8.26 | -0.37 (-4.29%) | 13,800 |
