| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 May 2005 | INR | 36 | 39 | 35.7 | 37.25 | 37.25 | +1.05 (+2.90%) | 119,054 |
| 4 May 2005 | INR | 35.45 | 36.2 | 35.15 | 36.2 | 36.2 | +0.45 (+1.26%) | 15,216 |
| 3 May 2005 | INR | 35.05 | 36.05 | 35.05 | 35.75 | 35.75 | +0.05 (+0.14%) | 19,090 |
| 2 May 2005 | INR | 37 | 37.3 | 35.05 | 35.7 | 35.7 | -0.9 (-2.46%) | 17,442 |
| 29 Apr 2005 | INR | 37.65 | 37.65 | 36.2 | 36.6 | 36.6 | -1.05 (-2.79%) | 48,649 |
| 28 Apr 2005 | INR | 38.3 | 38.8 | 36.9 | 37.65 | 37.65 | -0.15 (-0.40%) | 77,167 |
| 27 Apr 2005 | INR | 35 | 38.65 | 34.7 | 37.8 | 37.8 | +2.6 (+7.39%) | 149,674 |
| 26 Apr 2005 | INR | 36 | 36 | 35.05 | 35.2 | 35.2 | -0.05 (-0.14%) | 13,339 |
| 25 Apr 2005 | INR | 36.05 | 36.25 | 35.2 | 35.25 | 35.25 | -1.45 (-3.95%) | 21,766 |
| 22 Apr 2005 | INR | 36.3 | 37.25 | 36.05 | 36.7 | 36.7 | +0.7 (+1.94%) | 28,335 |
| 21 Apr 2005 | INR | 35.1 | 36.6 | 35.1 | 36 | 36 | +0.8 (+2.27%) | 21,015 |
| 20 Apr 2005 | INR | 35.8 | 35.8 | 34.6 | 35.2 | 35.2 | -0.5 (-1.40%) | 24,789 |
| 19 Apr 2005 | INR | 36.3 | 37.35 | 35.4 | 35.7 | 35.7 | -0.25 (-0.70%) | 56,214 |
| 18 Apr 2005 | INR | 37.85 | 37.85 | 35.3 | 35.95 | 35.95 | -1.4 (-3.75%) | 35,614 |
| 15 Apr 2005 | INR | 39.85 | 40.05 | 37 | 37.35 | 37.35 | -0.65 (-1.71%) | 137,759 |
| 14 Apr 2005 | INR | 0 | 0 | 0 | 38 | 38 | 0.0 (0.0%) | 0 |
| 13 Apr 2005 | INR | 38.45 | 40.05 | 37.7 | 38 | 38 | -0.55 (-1.43%) | 76,843 |
| 12 Apr 2005 | INR | 38.8 | 39.25 | 38.25 | 38.55 | 38.55 | +0.45 (+1.18%) | 60,178 |
| 11 Apr 2005 | INR | 39.95 | 40.15 | 37.5 | 38.1 | 38.1 | -1.55 (-3.91%) | 129,628 |
| 8 Apr 2005 | INR | 41.4 | 41.55 | 39.05 | 39.65 | 39.65 | -1.15 (-2.82%) | 288,779 |
| 7 Apr 2005 | INR | 38.9 | 42.4 | 38.25 | 40.8 | 40.8 | +2.7 (+7.09%) | 536,078 |
| 6 Apr 2005 | INR | 37.4 | 40.2 | 37.3 | 38.1 | 38.1 | +1.3 (+3.53%) | 378,253 |
| 5 Apr 2005 | INR | 34.15 | 38.35 | 33.95 | 36.8 | 36.8 | +2.8 (+8.24%) | 385,095 |
| 4 Apr 2005 | INR | 34.4 | 34.85 | 33.15 | 34 | 34 | 0.0 (0.0%) | 101,480 |
| 1 Apr 2005 | INR | 33.75 | 34.7 | 33 | 34 | 34 | +1.05 (+3.19%) | 98,531 |
| 31 Mar 2005 | INR | 34.5 | 35.25 | 32.55 | 32.95 | 32.95 | +2.1 (+6.81%) | 233,455 |
| 30 Mar 2005 | INR | 29.05 | 31.1 | 29.05 | 30.85 | 30.85 | +1.4 (+4.75%) | 44,777 |
| 29 Mar 2005 | INR | 32 | 32 | 28.65 | 29.45 | 29.45 | -2.15 (-6.80%) | 48,873 |
| 28 Mar 2005 | INR | 29.5 | 32.2 | 29.5 | 31.6 | 31.6 | +2.2 (+7.48%) | 64,721 |
| 25 Mar 2005 | INR | 0 | 0 | 0 | 29.4 | 29.4 | 0.0 (0.0%) | 0 |
