| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 May 2005 | INR | 17.3 | 17.6 | 17.25 | 17.25 | 17.25 | -0.1 (-0.58%) | 14,562 |
| 4 May 2005 | INR | 17.4 | 17.4 | 17.15 | 17.35 | 17.35 | +0.15 (+0.87%) | 12,960 |
| 3 May 2005 | INR | 17.5 | 17.5 | 17.1 | 17.2 | 17.2 | -0.2 (-1.15%) | 21,682 |
| 2 May 2005 | INR | 17.6 | 17.65 | 17.2 | 17.4 | 17.4 | -0.35 (-1.97%) | 12,754 |
| 29 Apr 2005 | INR | 17.5 | 17.85 | 17.5 | 17.75 | 17.75 | -0.2 (-1.11%) | 14,667 |
| 28 Apr 2005 | INR | 17.6 | 18 | 17.5 | 17.95 | 17.95 | +0.2 (+1.13%) | 20,821 |
| 27 Apr 2005 | INR | 17.65 | 17.9 | 17.6 | 17.75 | 17.75 | -0.05 (-0.28%) | 18,364 |
| 26 Apr 2005 | INR | 17.35 | 18.2 | 17.35 | 17.8 | 17.8 | +0.05 (+0.28%) | 39,865 |
| 25 Apr 2005 | INR | 17.5 | 18 | 17.25 | 17.75 | 17.75 | -0.55 (-3.01%) | 44,926 |
| 22 Apr 2005 | INR | 18.15 | 18.45 | 18.05 | 18.3 | 18.3 | +0.2 (+1.10%) | 25,431 |
| 21 Apr 2005 | INR | 18.2 | 18.2 | 17.9 | 18.1 | 18.1 | 0.0 (0.0%) | 8,720 |
| 20 Apr 2005 | INR | 18.2 | 18.45 | 17.9 | 18.1 | 18.1 | -0.05 (-0.28%) | 17,070 |
| 19 Apr 2005 | INR | 18.15 | 18.25 | 18 | 18.15 | 18.15 | +0.25 (+1.40%) | 17,880 |
| 18 Apr 2005 | INR | 18.45 | 18.8 | 17.75 | 17.9 | 17.9 | -0.6 (-3.24%) | 60,137 |
| 15 Apr 2005 | INR | 18.5 | 18.75 | 18.4 | 18.5 | 18.5 | -0.3 (-1.60%) | 20,251 |
| 14 Apr 2005 | INR | 0 | 0 | 0 | 18.8 | 18.8 | 0.0 (0.0%) | 0 |
| 13 Apr 2005 | INR | 19.05 | 19.05 | 18.55 | 18.8 | 18.8 | 0.0 (0.0%) | 16,504 |
| 12 Apr 2005 | INR | 18.8 | 18.95 | 18.7 | 18.8 | 18.8 | 0.0 (0.0%) | 10,069 |
| 11 Apr 2005 | INR | 18.8 | 19 | 18.75 | 18.8 | 18.8 | -0.1 (-0.53%) | 21,086 |
| 8 Apr 2005 | INR | 19 | 19.2 | 18.85 | 18.9 | 18.9 | -0.05 (-0.26%) | 17,778 |
| 7 Apr 2005 | INR | 19.25 | 19.75 | 18.75 | 18.95 | 18.95 | -0.05 (-0.26%) | 43,917 |
| 6 Apr 2005 | INR | 19 | 19.05 | 18.85 | 19 | 19 | +0.25 (+1.33%) | 21,890 |
| 5 Apr 2005 | INR | 19 | 19 | 18.75 | 18.75 | 18.75 | -0.1 (-0.53%) | 13,702 |
| 4 Apr 2005 | INR | 19 | 19.3 | 18.75 | 18.85 | 18.85 | -0.15 (-0.79%) | 38,079 |
| 1 Apr 2005 | INR | 18.65 | 19.25 | 18.65 | 19 | 19 | +0.15 (+0.80%) | 24,269 |
| 31 Mar 2005 | INR | 18.95 | 19.1 | 18.75 | 18.85 | 18.85 | +0.1 (+0.53%) | 11,457 |
| 30 Mar 2005 | INR | 18.95 | 18.95 | 18.5 | 18.75 | 18.75 | +0.35 (+1.90%) | 14,560 |
| 29 Mar 2005 | INR | 18.65 | 18.65 | 18.35 | 18.4 | 18.4 | -0.25 (-1.34%) | 34,905 |
| 28 Mar 2005 | INR | 18.5 | 18.85 | 18.35 | 18.65 | 18.65 | +0.2 (+1.08%) | 62,491 |
| 25 Mar 2005 | INR | 0 | 0 | 0 | 18.45 | 18.45 | 0.0 (0.0%) | 0 |
