| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2005 | INR | 26 | 26.45 | 25.7 | 26.1 | 26.1 | +0.25 (+0.97%) | 1,574,491 |
| 5 May 2005 | INR | 25.15 | 26.35 | 25.1 | 25.85 | 25.85 | +0.9 (+3.61%) | 1,874,608 |
| 4 May 2005 | INR | 25 | 25.15 | 24.85 | 24.95 | 24.95 | +0.1 (+0.40%) | 862,958 |
| 3 May 2005 | INR | 25 | 25.4 | 24.7 | 24.85 | 24.85 | -0.05 (-0.20%) | 821,222 |
| 2 May 2005 | INR | 25.5 | 25.6 | 24.8 | 24.9 | 24.9 | -0.15 (-0.60%) | 812,772 |
| 29 Apr 2005 | INR | 25.6 | 25.6 | 25 | 25.05 | 25.05 | -0.4 (-1.57%) | 752,156 |
| 28 Apr 2005 | INR | 25.65 | 25.7 | 25.35 | 25.45 | 25.45 | -0.05 (-0.20%) | 619,368 |
| 27 Apr 2005 | INR | 25.8 | 26.1 | 25.4 | 25.5 | 25.5 | -0.35 (-1.35%) | 1,015,949 |
| 26 Apr 2005 | INR | 26.5 | 26.6 | 25.75 | 25.85 | 25.85 | 0.0 (0.0%) | 1,140,139 |
| 25 Apr 2005 | INR | 26.1 | 26.2 | 25.6 | 25.85 | 25.85 | 0.0 (0.0%) | 1,231,155 |
| 22 Apr 2005 | INR | 26 | 26.4 | 25.75 | 25.85 | 25.85 | +0.15 (+0.58%) | 2,236,348 |
| 21 Apr 2005 | INR | 25.4 | 26.3 | 25.1 | 25.7 | 25.7 | +0.35 (+1.38%) | 2,374,259 |
| 20 Apr 2005 | INR | 25.5 | 25.65 | 24.9 | 25.35 | 25.35 | 0.0 (0.0%) | 1,153,782 |
| 19 Apr 2005 | INR | 25.3 | 26 | 25.2 | 25.35 | 25.35 | +0.25 (+1.00%) | 1,456,042 |
| 18 Apr 2005 | INR | 25.75 | 26 | 25 | 25.1 | 25.1 | -1.05 (-4.02%) | 2,640,255 |
| 15 Apr 2005 | INR | 27 | 27 | 25.85 | 26.15 | 26.15 | -0.6 (-2.24%) | 1,762,618 |
| 14 Apr 2005 | INR | 0 | 0 | 0 | 26.75 | 26.75 | 0.0 (0.0%) | 0 |
| 13 Apr 2005 | INR | 28 | 28 | 26.5 | 26.75 | 26.75 | -0.5 (-1.83%) | 2,102,009 |
| 12 Apr 2005 | INR | 26.95 | 27.55 | 26.75 | 27.25 | 27.25 | +0.6 (+2.25%) | 1,537,787 |
| 11 Apr 2005 | INR | 27.15 | 27.15 | 26.4 | 26.65 | 26.65 | -0.25 (-0.93%) | 1,812,512 |
| 8 Apr 2005 | INR | 28 | 28 | 26.65 | 26.9 | 26.9 | -0.85 (-3.06%) | 3,650,063 |
| 7 Apr 2005 | INR | 28.7 | 28.85 | 27.6 | 27.75 | 27.75 | -0.45 (-1.60%) | 5,229,464 |
| 6 Apr 2005 | INR | 27.1 | 28.5 | 26.8 | 28.2 | 28.2 | +1.4 (+5.22%) | 8,245,234 |
| 5 Apr 2005 | INR | 27.2 | 27.4 | 26.3 | 26.8 | 26.8 | -0.4 (-1.47%) | 2,022,021 |
| 4 Apr 2005 | INR | 27.85 | 28 | 27.05 | 27.2 | 27.2 | -0.55 (-1.98%) | 2,745,100 |
| 1 Apr 2005 | INR | 25.5 | 27.9 | 25.05 | 27.75 | 27.75 | +2.3 (+9.04%) | 6,833,488 |
| 31 Mar 2005 | INR | 24.3 | 25.85 | 24.1 | 25.45 | 25.45 | +1.45 (+6.04%) | 5,520,590 |
| 30 Mar 2005 | INR | 24.5 | 24.7 | 23.8 | 24 | 24 | +0.05 (+0.21%) | 4,141,499 |
| 29 Mar 2005 | INR | 25.7 | 25.7 | 23.75 | 23.95 | 23.95 | -1.55 (-6.08%) | 3,370,738 |
| 28 Mar 2005 | INR | 25.6 | 25.7 | 25.15 | 25.5 | 25.5 | +0.4 (+1.59%) | 2,687,832 |
