| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 May 2005 | INR | 42.4 | 42.8 | 41.65 | 41.7 | 27.8 | +0.15 (+0.36%) | 14,443 |
| 3 May 2005 | INR | 41.95 | 42.6 | 41.5 | 41.55 | 27.7 | +0.45 (+1.09%) | 20,017 |
| 2 May 2005 | INR | 42.1 | 42.85 | 40.75 | 41.1 | 27.4 | -0.8 (-1.91%) | 13,947 |
| 29 Apr 2005 | INR | 42 | 42.45 | 41 | 41.9 | 27.9333 | +0.55 (+1.33%) | 10,359 |
| 28 Apr 2005 | INR | 42 | 42.45 | 41.2 | 41.35 | 27.5667 | -0.75 (-1.78%) | 7,923 |
| 27 Apr 2005 | INR | 42.3 | 42.9 | 42 | 42.1 | 28.0667 | -0.5 (-1.17%) | 9,197 |
| 26 Apr 2005 | INR | 42.1 | 43 | 42.1 | 42.6 | 28.4 | +0.4 (+0.95%) | 11,112 |
| 25 Apr 2005 | INR | 43 | 43 | 41.8 | 42.2 | 28.1333 | -0.2 (-0.47%) | 8,426 |
| 22 Apr 2005 | INR | 42.45 | 42.9 | 41.8 | 42.4 | 28.2667 | -0.1 (-0.24%) | 4,469 |
| 21 Apr 2005 | INR | 41.45 | 42.5 | 41.25 | 42.5 | 28.3333 | +1.05 (+2.53%) | 6,826 |
| 20 Apr 2005 | INR | 41.05 | 41.85 | 40.5 | 41.45 | 27.6333 | +0.45 (+1.10%) | 7,144 |
| 19 Apr 2005 | INR | 42.85 | 43.45 | 40.75 | 41 | 27.3333 | -0.8 (-1.91%) | 13,409 |
| 18 Apr 2005 | INR | 41.65 | 42.35 | 39.4 | 41.8 | 27.8667 | -0.9 (-2.11%) | 7,761 |
| 15 Apr 2005 | INR | 43.45 | 43.45 | 41.65 | 42.7 | 28.4667 | 0.0 (0.0%) | 17,190 |
| 14 Apr 2005 | INR | 0 | 0 | 0 | 42.7 | 28.4667 | 0.0 (0.0%) | 0 |
| 13 Apr 2005 | INR | 43.95 | 43.95 | 42.55 | 42.7 | 28.4667 | -1.05 (-2.40%) | 12,299 |
| 12 Apr 2005 | INR | 42 | 44.25 | 42 | 43.75 | 29.1667 | +0.55 (+1.27%) | 10,848 |
| 11 Apr 2005 | INR | 43.9 | 44 | 42.55 | 43.2 | 28.8 | +0.2 (+0.47%) | 10,718 |
| 8 Apr 2005 | INR | 44.65 | 44.95 | 42.7 | 43 | 28.6667 | -1.2 (-2.71%) | 24,367 |
| 7 Apr 2005 | INR | 45.4 | 46.3 | 43.7 | 44.2 | 29.4667 | -0.1 (-0.23%) | 49,200 |
| 6 Apr 2005 | INR | 40.15 | 46.75 | 40.15 | 44.3 | 29.5333 | +2.3 (+5.48%) | 93,215 |
| 5 Apr 2005 | INR | 43 | 43 | 41.4 | 42 | 28 | -0.45 (-1.06%) | 4,058 |
| 4 Apr 2005 | INR | 43 | 43 | 42 | 42.45 | 28.3 | -0.15 (-0.35%) | 12,356 |
| 1 Apr 2005 | INR | 41.7 | 43 | 41.7 | 42.6 | 28.4 | +0.95 (+2.28%) | 14,160 |
| 31 Mar 2005 | INR | 41.55 | 42.45 | 41.15 | 41.65 | 27.7667 | +0.9 (+2.21%) | 7,450 |
| 30 Mar 2005 | INR | 38.2 | 41.75 | 38.2 | 40.75 | 27.1667 | +1.75 (+4.49%) | 3,650 |
| 29 Mar 2005 | INR | 40 | 40.5 | 38.6 | 39 | 26 | -1.65 (-4.06%) | 34,390 |
| 28 Mar 2005 | INR | 42.7 | 42.7 | 40.25 | 40.65 | 27.1 | +0.5 (+1.25%) | 145,525 |
| 25 Mar 2005 | INR | 0 | 0 | 0 | 40.15 | 26.7667 | 0.0 (0.0%) | 0 |
| 24 Mar 2005 | INR | 38 | 41 | 36 | 40.15 | 26.7667 | -1.65 (-3.95%) | 103,387 |
