| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 May 2005 | INR | 19 | 19.25 | 18.8 | 18.95 | 18.95 | +0.25 (+1.34%) | 85,793 |
| 4 May 2005 | INR | 18.4 | 18.9 | 18.35 | 18.7 | 18.7 | +0.35 (+1.91%) | 70,721 |
| 3 May 2005 | INR | 18.75 | 18.75 | 18.2 | 18.35 | 18.35 | -0.15 (-0.81%) | 67,095 |
| 2 May 2005 | INR | 18.8 | 18.95 | 18.2 | 18.5 | 18.5 | -0.25 (-1.33%) | 130,510 |
| 29 Apr 2005 | INR | 19 | 19.2 | 18.65 | 18.75 | 18.75 | -0.4 (-2.09%) | 146,441 |
| 28 Apr 2005 | INR | 19.5 | 19.5 | 19.05 | 19.15 | 19.15 | -0.1 (-0.52%) | 101,447 |
| 27 Apr 2005 | INR | 19.85 | 19.85 | 19.2 | 19.25 | 19.25 | -0.3 (-1.53%) | 88,255 |
| 26 Apr 2005 | INR | 19.75 | 20 | 19.5 | 19.55 | 19.55 | -0.2 (-1.01%) | 109,155 |
| 25 Apr 2005 | INR | 20 | 20.1 | 19.6 | 19.75 | 19.75 | 0.0 (0.0%) | 122,237 |
| 22 Apr 2005 | INR | 20 | 20.25 | 19.7 | 19.75 | 19.75 | +0.05 (+0.25%) | 181,412 |
| 21 Apr 2005 | INR | 19.6 | 19.9 | 19.3 | 19.7 | 19.7 | +0.1 (+0.51%) | 154,138 |
| 20 Apr 2005 | INR | 19.7 | 20 | 19.25 | 19.6 | 19.6 | 0.0 (0.0%) | 226,565 |
| 19 Apr 2005 | INR | 20.15 | 20.45 | 19.5 | 19.6 | 19.6 | -0.1 (-0.51%) | 251,285 |
| 18 Apr 2005 | INR | 19.6 | 20 | 19.25 | 19.7 | 19.7 | -0.45 (-2.23%) | 214,692 |
| 15 Apr 2005 | INR | 20.2 | 20.35 | 19.85 | 20.15 | 20.15 | -0.4 (-1.95%) | 264,676 |
| 14 Apr 2005 | INR | 0 | 0 | 0 | 20.55 | 20.55 | 0.0 (0.0%) | 0 |
| 13 Apr 2005 | INR | 21 | 21.2 | 20.5 | 20.55 | 20.55 | -0.35 (-1.67%) | 145,941 |
| 12 Apr 2005 | INR | 21 | 21.05 | 20.6 | 20.9 | 20.9 | +0.05 (+0.24%) | 158,679 |
| 11 Apr 2005 | INR | 20.95 | 21.25 | 20.25 | 20.85 | 20.85 | +0.05 (+0.24%) | 271,842 |
| 8 Apr 2005 | INR | 21.1 | 21.3 | 20.75 | 20.8 | 20.8 | -0.25 (-1.19%) | 164,150 |
| 7 Apr 2005 | INR | 21.6 | 21.6 | 20.9 | 21.05 | 21.05 | -0.25 (-1.17%) | 208,091 |
| 6 Apr 2005 | INR | 21.25 | 21.65 | 20.9 | 21.3 | 21.3 | +0.45 (+2.16%) | 317,437 |
| 5 Apr 2005 | INR | 21.3 | 21.5 | 20.7 | 20.85 | 20.85 | -0.7 (-3.25%) | 256,855 |
| 4 Apr 2005 | INR | 22.15 | 22.3 | 21.3 | 21.55 | 21.55 | -0.6 (-2.71%) | 336,286 |
| 1 Apr 2005 | INR | 22.1 | 22.5 | 21.5 | 22.15 | 22.15 | +0.3 (+1.37%) | 540,480 |
| 31 Mar 2005 | INR | 21 | 22.05 | 21 | 21.85 | 21.85 | +1.1 (+5.30%) | 715,627 |
| 30 Mar 2005 | INR | 20 | 21 | 20 | 20.75 | 20.75 | +0.65 (+3.23%) | 489,889 |
| 29 Mar 2005 | INR | 21.1 | 21.5 | 19.95 | 20.1 | 20.1 | -0.65 (-3.13%) | 719,814 |
| 28 Mar 2005 | INR | 20.25 | 21.2 | 20.25 | 20.75 | 20.75 | +0.4 (+1.97%) | 449,322 |
| 25 Mar 2005 | INR | 0 | 0 | 0 | 20.35 | 20.35 | 0.0 (0.0%) | 0 |
