| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 May 2005 | INR | 24.4 | 24.5 | 24.2 | 24.45 | 24.45 | +0.15 (+0.62%) | 6,226 |
| 2 May 2005 | INR | 25 | 25 | 24.1 | 24.3 | 24.3 | -0.3 (-1.22%) | 14,032 |
| 29 Apr 2005 | INR | 25.9 | 25.9 | 24.5 | 24.6 | 24.6 | -0.5 (-1.99%) | 15,861 |
| 28 Apr 2005 | INR | 25.6 | 25.95 | 25.1 | 25.1 | 25.1 | -0.55 (-2.14%) | 11,318 |
| 27 Apr 2005 | INR | 25.8 | 26 | 25.55 | 25.65 | 25.65 | -0.15 (-0.58%) | 7,468 |
| 26 Apr 2005 | INR | 26.35 | 26.35 | 25.7 | 25.8 | 25.8 | -0.05 (-0.19%) | 8,117 |
| 25 Apr 2005 | INR | 26.05 | 26.25 | 25.85 | 25.85 | 25.85 | -0.35 (-1.34%) | 7,271 |
| 22 Apr 2005 | INR | 26.25 | 26.35 | 26 | 26.2 | 26.2 | +0.2 (+0.77%) | 10,888 |
| 21 Apr 2005 | INR | 26.15 | 26.35 | 26 | 26 | 26 | -0.1 (-0.38%) | 16,888 |
| 20 Apr 2005 | INR | 26.45 | 26.45 | 25.7 | 26.1 | 26.1 | +0.3 (+1.16%) | 24,351 |
| 19 Apr 2005 | INR | 26.6 | 26.9 | 25.8 | 25.8 | 25.8 | -0.3 (-1.15%) | 10,500 |
| 18 Apr 2005 | INR | 25.75 | 26.65 | 25.65 | 26.1 | 26.1 | -0.35 (-1.32%) | 11,924 |
| 15 Apr 2005 | INR | 26.55 | 27.2 | 26.25 | 26.45 | 26.45 | -0.65 (-2.40%) | 11,200 |
| 14 Apr 2005 | INR | 0 | 0 | 0 | 27.1 | 27.1 | 0.0 (0.0%) | 0 |
| 13 Apr 2005 | INR | 27.15 | 27.75 | 27 | 27.1 | 27.1 | +0.15 (+0.56%) | 24,519 |
| 12 Apr 2005 | INR | 27.65 | 27.7 | 26.8 | 26.95 | 26.95 | 0.0 (0.0%) | 9,173 |
| 11 Apr 2005 | INR | 28 | 28 | 26.85 | 26.95 | 26.95 | -0.1 (-0.37%) | 9,340 |
| 8 Apr 2005 | INR | 27.5 | 27.7 | 27 | 27.05 | 27.05 | -0.5 (-1.81%) | 13,039 |
| 7 Apr 2005 | INR | 27.95 | 28 | 27.3 | 27.55 | 27.55 | -0.2 (-0.72%) | 18,526 |
| 6 Apr 2005 | INR | 27.65 | 28.75 | 27.5 | 27.75 | 27.75 | -0.1 (-0.36%) | 23,379 |
| 5 Apr 2005 | INR | 27.5 | 29.65 | 27.3 | 27.85 | 27.85 | +0.4 (+1.46%) | 54,536 |
| 4 Apr 2005 | INR | 27.65 | 27.85 | 27 | 27.45 | 27.45 | -0.3 (-1.08%) | 8,744 |
| 1 Apr 2005 | INR | 26.95 | 27.85 | 26.95 | 27.75 | 27.75 | +0.95 (+3.54%) | 17,074 |
| 31 Mar 2005 | INR | 26.85 | 27.25 | 26.55 | 26.8 | 26.8 | +0.25 (+0.94%) | 24,048 |
| 30 Mar 2005 | INR | 26.15 | 26.75 | 26.1 | 26.55 | 26.55 | +0.3 (+1.14%) | 7,575 |
| 29 Mar 2005 | INR | 26 | 26.8 | 26 | 26.25 | 26.25 | -0.35 (-1.32%) | 32,037 |
| 28 Mar 2005 | INR | 26.5 | 27 | 26.45 | 26.6 | 26.6 | +0.25 (+0.95%) | 27,076 |
| 25 Mar 2005 | INR | 0 | 0 | 0 | 26.35 | 26.35 | 0.0 (0.0%) | 0 |
| 24 Mar 2005 | INR | 31.95 | 31.95 | 26.15 | 26.35 | 26.35 | -0.4 (-1.50%) | 35,439 |
| 23 Mar 2005 | INR | 29.8 | 29.8 | 26.55 | 26.75 | 26.75 | -0.85 (-3.08%) | 32,677 |
