| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 May 2005 | INR | 28.75 | 28.8 | 27.5 | 27.5 | 27.5 | -1 (-3.51%) | 13,200 |
| 29 Apr 2005 | INR | 29.5 | 29.95 | 28.5 | 28.5 | 28.5 | -1.2 (-4.04%) | 10,470 |
| 28 Apr 2005 | INR | 27.6 | 31.9 | 27.6 | 29.7 | 29.7 | +1.7 (+6.07%) | 55,519 |
| 27 Apr 2005 | INR | 27.85 | 28.25 | 27.2 | 28 | 28 | -0.25 (-0.88%) | 14,576 |
| 26 Apr 2005 | INR | 28.6 | 28.95 | 28.05 | 28.25 | 28.25 | +0.15 (+0.53%) | 7,950 |
| 25 Apr 2005 | INR | 28.8 | 30 | 28 | 28.1 | 28.1 | +0.1 (+0.36%) | 9,386 |
| 22 Apr 2005 | INR | 27.85 | 28.5 | 27.6 | 28 | 28 | +0.7 (+2.56%) | 6,552 |
| 21 Apr 2005 | INR | 27.5 | 27.8 | 26.8 | 27.3 | 27.3 | -0.2 (-0.73%) | 2,265 |
| 20 Apr 2005 | INR | 27.1 | 27.85 | 26.55 | 27.5 | 27.5 | +0.5 (+1.85%) | 6,250 |
| 19 Apr 2005 | INR | 27.5 | 28.9 | 26.6 | 27 | 27 | -0.1 (-0.37%) | 13,475 |
| 18 Apr 2005 | INR | 28 | 28.2 | 27.1 | 27.1 | 27.1 | -1.2 (-4.24%) | 7,218 |
| 15 Apr 2005 | INR | 29.5 | 30 | 28.25 | 28.3 | 28.3 | -1.05 (-3.58%) | 15,318 |
| 14 Apr 2005 | INR | 0 | 0 | 0 | 29.35 | 29.35 | 0.0 (0.0%) | 0 |
| 13 Apr 2005 | INR | 29.8 | 29.8 | 28.8 | 29.35 | 29.35 | +0.2 (+0.69%) | 11,993 |
| 12 Apr 2005 | INR | 28.3 | 29.4 | 28.3 | 29.15 | 29.15 | +1.35 (+4.86%) | 11,225 |
| 11 Apr 2005 | INR | 28.75 | 29.3 | 27.7 | 27.8 | 27.8 | -1.6 (-5.44%) | 10,275 |
| 8 Apr 2005 | INR | 29.95 | 30 | 28.5 | 29.4 | 29.4 | +0.35 (+1.20%) | 15,275 |
| 7 Apr 2005 | INR | 30.2 | 30.8 | 28.7 | 29.05 | 29.05 | -1.1 (-3.65%) | 33,481 |
| 6 Apr 2005 | INR | 30 | 30.9 | 29.35 | 30.15 | 30.15 | +1.4 (+4.87%) | 14,531 |
| 5 Apr 2005 | INR | 30.7 | 30.7 | 28.55 | 28.75 | 28.75 | -1.3 (-4.33%) | 8,470 |
| 4 Apr 2005 | INR | 28.45 | 31.3 | 28.45 | 30.05 | 30.05 | +1.7 (+6.00%) | 29,882 |
| 1 Apr 2005 | INR | 27.85 | 28.5 | 27.7 | 28.35 | 28.35 | +0.85 (+3.09%) | 6,639 |
| 31 Mar 2005 | INR | 27.5 | 27.95 | 27 | 27.5 | 27.5 | +0.95 (+3.58%) | 10,117 |
| 30 Mar 2005 | INR | 26 | 26.65 | 25.5 | 26.55 | 26.55 | +0.9 (+3.51%) | 7,946 |
| 29 Mar 2005 | INR | 26.1 | 27.1 | 25.25 | 25.65 | 25.65 | -1.35 (-5%) | 19,455 |
| 28 Mar 2005 | INR | 26.1 | 27.55 | 26 | 27 | 27 | +1.4 (+5.47%) | 13,697 |
| 25 Mar 2005 | INR | 0 | 0 | 0 | 25.6 | 25.6 | 0.0 (0.0%) | 0 |
| 24 Mar 2005 | INR | 28 | 28 | 25.25 | 25.6 | 25.6 | -2.3 (-8.24%) | 32,244 |
| 23 Mar 2005 | INR | 28.05 | 29 | 27.5 | 27.9 | 27.9 | -0.45 (-1.59%) | 14,921 |
| 22 Mar 2005 | INR | 30 | 30.15 | 28 | 28.35 | 28.35 | -1.75 (-5.81%) | 67,478 |
