| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2005 | INR | 29.5 | 30.55 | 28.85 | 29.6 | 29.6 | +0.55 (+1.89%) | 116,139 |
| 17 May 2005 | INR | 31.5 | 31.9 | 29 | 29.05 | 29.05 | -0.5 (-1.69%) | 445,150 |
| 16 May 2005 | INR | 26.95 | 29.55 | 26.95 | 29.55 | 29.55 | +2.2 (+8.04%) | 350,453 |
| 13 May 2005 | INR | 25.1 | 27.9 | 25.1 | 27.35 | 27.35 | +1.5 (+5.80%) | 154,933 |
| 12 May 2005 | INR | 26.25 | 26.5 | 25.85 | 25.85 | 25.85 | -0.05 (-0.19%) | 45,681 |
| 11 May 2005 | INR | 25.5 | 27 | 25.5 | 25.9 | 25.9 | -0.1 (-0.38%) | 21,010 |
| 10 May 2005 | INR | 25.3 | 26.05 | 25.3 | 26 | 26 | +0.7 (+2.77%) | 43,855 |
| 9 May 2005 | INR | 25.7 | 25.9 | 25.25 | 25.3 | 25.3 | 0.0 (0.0%) | 26,489 |
| 6 May 2005 | INR | 25.8 | 26.45 | 24.9 | 25.3 | 25.3 | -0.45 (-1.75%) | 74,387 |
| 5 May 2005 | INR | 26.3 | 26.9 | 25.75 | 25.75 | 25.75 | -0.05 (-0.19%) | 40,349 |
| 4 May 2005 | INR | 25 | 27 | 25 | 25.8 | 25.8 | +0.3 (+1.18%) | 16,857 |
| 3 May 2005 | INR | 25.3 | 25.6 | 24.75 | 25.5 | 25.5 | +0.3 (+1.19%) | 20,184 |
| 2 May 2005 | INR | 26.4 | 26.4 | 25 | 25.2 | 25.2 | -0.45 (-1.75%) | 19,242 |
| 29 Apr 2005 | INR | 26.5 | 26.7 | 25.65 | 25.65 | 25.65 | -1.2 (-4.47%) | 29,213 |
| 28 Apr 2005 | INR | 27.2 | 27.8 | 26.1 | 26.85 | 26.85 | -0.75 (-2.72%) | 32,497 |
| 27 Apr 2005 | INR | 28.3 | 28.95 | 27.4 | 27.6 | 27.6 | -0.7 (-2.47%) | 57,567 |
| 26 Apr 2005 | INR | 27.6 | 29.45 | 26.9 | 28.3 | 28.3 | +1 (+3.66%) | 179,318 |
| 25 Apr 2005 | INR | 27 | 27.45 | 26.8 | 27.3 | 27.3 | +0.65 (+2.44%) | 33,210 |
| 22 Apr 2005 | INR | 26.9 | 27.9 | 26.1 | 26.65 | 26.65 | +0.15 (+0.57%) | 65,281 |
| 21 Apr 2005 | INR | 25.55 | 27 | 24.9 | 26.5 | 26.5 | +1.1 (+4.33%) | 71,310 |
| 20 Apr 2005 | INR | 26.55 | 27 | 23.8 | 25.4 | 25.4 | -0.8 (-3.05%) | 162,670 |
| 19 Apr 2005 | INR | 28.35 | 28.9 | 26 | 26.2 | 26.2 | -0.7 (-2.60%) | 150,255 |
| 18 Apr 2005 | INR | 27.15 | 28 | 26 | 26.9 | 26.9 | -0.9 (-3.24%) | 153,861 |
| 15 Apr 2005 | INR | 28.25 | 30.1 | 27 | 27.8 | 27.8 | +0.8 (+2.96%) | 214,592 |
| 13 Apr 2005 | INR | 28 | 29.9 | 26.8 | 27 | 27 | -0.45 (-1.64%) | 95,158 |
| 12 Apr 2005 | INR | 28.7 | 28.7 | 27.15 | 27.45 | 27.45 | -1.05 (-3.68%) | 48,793 |
| 11 Apr 2005 | INR | 30.5 | 30.5 | 28.4 | 28.5 | 28.5 | -1.45 (-4.84%) | 73,261 |
| 8 Apr 2005 | INR | 30.95 | 31.45 | 29.65 | 29.95 | 29.95 | 0.0 (0.0%) | 904,806 |
| 7 Apr 2005 | INR | 32 | 32 | 29.85 | 29.95 | 29.95 | -1.4 (-4.47%) | 77,543 |
| 6 Apr 2005 | INR | 32.45 | 32.45 | 31.25 | 31.35 | 31.35 | -1.05 (-3.24%) | 102,188 |
