| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 May 2005 | INR | 30.5 | 31.65 | 29.5 | 30.1 | 15.05 | -0.4 (-1.31%) | 31,845 |
| 2 May 2005 | INR | 31.85 | 32.65 | 29.5 | 30.5 | 15.25 | -1.05 (-3.33%) | 120,880 |
| 29 Apr 2005 | INR | 33.5 | 33.9 | 31.1 | 31.55 | 15.775 | -2 (-5.96%) | 97,681 |
| 28 Apr 2005 | INR | 34.25 | 34.75 | 33.1 | 33.55 | 16.775 | -0.7 (-2.04%) | 87,817 |
| 27 Apr 2005 | INR | 34.5 | 36.75 | 33.5 | 34.25 | 17.125 | +0.35 (+1.03%) | 243,195 |
| 26 Apr 2005 | INR | 35.55 | 35.7 | 33.65 | 33.9 | 16.95 | -0.4 (-1.17%) | 69,711 |
| 25 Apr 2005 | INR | 34 | 35.25 | 34 | 34.3 | 17.15 | +0.3 (+0.88%) | 99,099 |
| 22 Apr 2005 | INR | 33.95 | 34.9 | 33.3 | 34 | 17 | +0.45 (+1.34%) | 107,506 |
| 21 Apr 2005 | INR | 32 | 33.9 | 32 | 33.55 | 16.775 | +1.15 (+3.55%) | 80,203 |
| 20 Apr 2005 | INR | 32.85 | 33.9 | 31 | 32.4 | 16.2 | -0.15 (-0.46%) | 142,168 |
| 19 Apr 2005 | INR | 35.2 | 35.9 | 32.1 | 32.55 | 16.275 | -1.45 (-4.26%) | 139,383 |
| 18 Apr 2005 | INR | 32.15 | 35.9 | 31.3 | 34 | 17 | +1 (+3.03%) | 192,802 |
| 15 Apr 2005 | INR | 34 | 34 | 32.2 | 33 | 16.5 | -0.95 (-2.80%) | 114,700 |
| 14 Apr 2005 | INR | 0 | 0 | 0 | 33.95 | 16.975 | 0.0 (0.0%) | 0 |
| 13 Apr 2005 | INR | 36 | 36.5 | 33.5 | 33.95 | 16.975 | -1.45 (-4.10%) | 78,526 |
| 12 Apr 2005 | INR | 34 | 36.25 | 33.75 | 35.4 | 17.7 | +1.75 (+5.20%) | 101,554 |
| 11 Apr 2005 | INR | 37.5 | 37.9 | 33 | 33.65 | 16.825 | -2.7 (-7.43%) | 138,117 |
| 8 Apr 2005 | INR | 39 | 39 | 35.45 | 36.35 | 18.175 | -1.45 (-3.84%) | 111,713 |
| 7 Apr 2005 | INR | 38.25 | 40 | 37 | 37.8 | 18.9 | +0.9 (+2.44%) | 327,609 |
| 6 Apr 2005 | INR | 32.5 | 37.5 | 32.45 | 36.9 | 18.45 | +5.65 (+18.08%) | 350,681 |
| 5 Apr 2005 | INR | 31 | 31.9 | 30 | 31.25 | 15.625 | +1.05 (+3.48%) | 121,848 |
| 4 Apr 2005 | INR | 30.7 | 33 | 29.25 | 30.2 | 15.1 | +1.15 (+3.96%) | 217,737 |
| 1 Apr 2005 | INR | 25.9 | 29.5 | 25.85 | 29.05 | 14.525 | +2.9 (+11.09%) | 74,948 |
| 31 Mar 2005 | INR | 25 | 27 | 25 | 26.15 | 13.075 | +1.9 (+7.84%) | 30,900 |
| 30 Mar 2005 | INR | 23 | 25.2 | 23 | 24.25 | 12.125 | +1.8 (+8.02%) | 19,284 |
| 29 Mar 2005 | INR | 25.45 | 25.45 | 22 | 22.45 | 11.225 | -2.35 (-9.48%) | 70,527 |
| 28 Mar 2005 | INR | 26.25 | 26.25 | 24.25 | 24.8 | 12.4 | -0.4 (-1.59%) | 32,710 |
| 25 Mar 2005 | INR | 0 | 0 | 0 | 25.2 | 12.6 | 0.0 (0.0%) | 0 |
| 24 Mar 2005 | INR | 25.85 | 26.6 | 25 | 25.2 | 12.6 | -0.8 (-3.08%) | 24,050 |
| 23 Mar 2005 | INR | 26.8 | 27.75 | 25.8 | 26 | 13 | -0.05 (-0.19%) | 48,060 |
