| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 May 2005 | INR | 47.65 | 47.65 | 45.05 | 46.75 | 46.75 | -0.2 (-0.43%) | 15,834 |
| 29 Apr 2005 | INR | 45 | 47.5 | 44.9 | 46.95 | 46.95 | +1.95 (+4.33%) | 19,529 |
| 28 Apr 2005 | INR | 47 | 47.95 | 44.5 | 45 | 45 | -2.45 (-5.16%) | 24,687 |
| 27 Apr 2005 | INR | 52 | 52.45 | 47 | 47.45 | 47.45 | -2.2 (-4.43%) | 62,377 |
| 26 Apr 2005 | INR | 49.95 | 51.75 | 49 | 49.65 | 49.65 | +1.55 (+3.22%) | 127,260 |
| 25 Apr 2005 | INR | 49.2 | 49.7 | 47.75 | 48.1 | 48.1 | +0.9 (+1.91%) | 35,648 |
| 22 Apr 2005 | INR | 43.8 | 47.2 | 43.8 | 47.2 | 47.2 | +4.25 (+9.90%) | 29,617 |
| 21 Apr 2005 | INR | 44 | 46 | 41.8 | 42.95 | 42.95 | -1.05 (-2.39%) | 29,571 |
| 20 Apr 2005 | INR | 46.25 | 46.25 | 42.5 | 44 | 44 | -0.45 (-1.01%) | 10,312 |
| 19 Apr 2005 | INR | 46.6 | 46.6 | 43.75 | 44.45 | 44.45 | +0.05 (+0.11%) | 2,399 |
| 18 Apr 2005 | INR | 41.55 | 45.5 | 41.55 | 44.4 | 44.4 | +1.25 (+2.90%) | 2,976 |
| 15 Apr 2005 | INR | 47 | 47 | 43 | 43.15 | 43.15 | -3.7 (-7.90%) | 4,054 |
| 14 Apr 2005 | INR | 0 | 0 | 0 | 46.85 | 46.85 | 0.0 (0.0%) | 0 |
| 13 Apr 2005 | INR | 48 | 48 | 45.25 | 46.85 | 46.85 | +0.9 (+1.96%) | 19,118 |
| 12 Apr 2005 | INR | 46 | 46.8 | 45.5 | 45.95 | 45.95 | +0.6 (+1.32%) | 4,626 |
| 11 Apr 2005 | INR | 47.95 | 47.95 | 45.15 | 45.35 | 45.35 | -2.1 (-4.43%) | 13,007 |
| 8 Apr 2005 | INR | 48.8 | 48.8 | 46.05 | 47.45 | 47.45 | +0.95 (+2.04%) | 75,255 |
| 7 Apr 2005 | INR | 46.5 | 46.5 | 46.5 | 46.5 | 46.5 | +2.2 (+4.97%) | 11,951 |
| 6 Apr 2005 | INR | 44.3 | 44.3 | 44 | 44.3 | 44.3 | +2.1 (+4.98%) | 3,065 |
| 5 Apr 2005 | INR | 40.5 | 42.45 | 39.55 | 42.2 | 42.2 | +1.75 (+4.33%) | 4,899 |
| 4 Apr 2005 | INR | 40.5 | 40.7 | 39.25 | 40.45 | 40.45 | +1.2 (+3.06%) | 1,480 |
| 1 Apr 2005 | INR | 40 | 40 | 39.15 | 39.25 | 39.25 | +0.25 (+0.64%) | 1,675 |
| 31 Mar 2005 | INR | 37.65 | 39 | 37.65 | 39 | 39 | +1 (+2.63%) | 4,500 |
| 30 Mar 2005 | INR | 38.15 | 38.4 | 37 | 38 | 38 | -0.15 (-0.39%) | 5,357 |
| 29 Mar 2005 | INR | 39.25 | 39.5 | 38.15 | 38.15 | 38.15 | -2 (-4.98%) | 11,153 |
| 28 Mar 2005 | INR | 38.25 | 40.4 | 38.25 | 40.15 | 40.15 | +0.1 (+0.25%) | 23,430 |
| 25 Mar 2005 | INR | 0 | 0 | 0 | 40.05 | 40.05 | 0.0 (0.0%) | 0 |
| 24 Mar 2005 | INR | 40.05 | 42.45 | 39.75 | 40.05 | 40.05 | -1.75 (-4.19%) | 7,271 |
| 23 Mar 2005 | INR | 43 | 43 | 41.3 | 41.8 | 41.8 | -1.35 (-3.13%) | 6,012 |
| 22 Mar 2005 | INR | 42.85 | 44 | 42.85 | 43.15 | 43.15 | -1 (-2.27%) | 4,889 |
