| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 May 2005 | INR | 27.9 | 27.9 | 22.65 | 22.65 | 22.65 | -0.6 (-2.58%) | 7,537 |
| 10 May 2005 | INR | 23.65 | 23.65 | 23.1 | 23.25 | 23.25 | +0.25 (+1.09%) | 2,300 |
| 9 May 2005 | INR | 23.5 | 23.5 | 22.1 | 23 | 23 | +0.15 (+0.66%) | 553 |
| 6 May 2005 | INR | 25.65 | 25.65 | 22.85 | 22.85 | 22.85 | +1.45 (+6.78%) | 705 |
| 5 May 2005 | INR | 20 | 23.9 | 20 | 21.4 | 21.4 | -1.15 (-5.10%) | 1,404 |
| 4 May 2005 | INR | 21.1 | 24 | 21.1 | 22.55 | 22.55 | +0.2 (+0.89%) | 204 |
| 3 May 2005 | INR | 21.95 | 22.45 | 21.55 | 22.35 | 22.35 | +0.5 (+2.29%) | 2,504 |
| 2 May 2005 | INR | 22 | 22 | 21.5 | 21.85 | 21.85 | -0.4 (-1.80%) | 1,749 |
| 29 Apr 2005 | INR | 21 | 23.95 | 21 | 22.25 | 22.25 | -0.75 (-3.26%) | 602 |
| 28 Apr 2005 | INR | 0 | 0 | 0 | 23 | 23 | 0.0 (0.0%) | 0 |
| 27 Apr 2005 | INR | 27 | 27 | 21.35 | 23 | 23 | -0.05 (-0.22%) | 741 |
| 26 Apr 2005 | INR | 22.05 | 23 | 22.05 | 23.05 | 23.05 | +0.3 (+1.32%) | 1,400 |
| 25 Apr 2005 | INR | 22.55 | 22.75 | 22.55 | 22.75 | 22.75 | -1.35 (-5.60%) | 600 |
| 22 Apr 2005 | INR | 23 | 24.25 | 23 | 24.1 | 24.1 | +1.25 (+5.47%) | 1,200 |
| 21 Apr 2005 | INR | 20.65 | 22.85 | 20.65 | 22.85 | 22.85 | +1.2 (+5.54%) | 2,950 |
| 20 Apr 2005 | INR | 24 | 24 | 21.65 | 21.65 | 21.65 | -1.05 (-4.63%) | 4,255 |
| 19 Apr 2005 | INR | 23 | 26.95 | 22.7 | 22.7 | 22.7 | -0.3 (-1.30%) | 3,060 |
| 18 Apr 2005 | INR | 22.5 | 23 | 22.5 | 23 | 23 | -0.2 (-0.86%) | 7,000 |
| 15 Apr 2005 | INR | 23.5 | 23.5 | 23.2 | 23.2 | 23.2 | -0.25 (-1.07%) | 357 |
| 14 Apr 2005 | INR | 0 | 0 | 0 | 23.45 | 23.45 | 0.0 (0.0%) | 0 |
| 13 Apr 2005 | INR | 23.6 | 23.85 | 23.15 | 23.45 | 23.45 | +0.2 (+0.86%) | 650 |
| 12 Apr 2005 | INR | 0 | 0 | 0 | 23.25 | 23.25 | 0.0 (0.0%) | 0 |
| 11 Apr 2005 | INR | 22.5 | 24.5 | 22.5 | 23.25 | 23.25 | -1.45 (-5.87%) | 7,005 |
| 8 Apr 2005 | INR | 24.85 | 25 | 24.55 | 24.7 | 24.7 | -0.3 (-1.20%) | 800 |
| 7 Apr 2005 | INR | 25.9 | 25.9 | 23.8 | 25 | 25 | -0.45 (-1.77%) | 1,697 |
| 6 Apr 2005 | INR | 27.2 | 27.2 | 24.8 | 25.45 | 25.45 | +0.6 (+2.41%) | 2,220 |
| 5 Apr 2005 | INR | 23.65 | 24.85 | 23.65 | 24.85 | 24.85 | -0.65 (-2.55%) | 700 |
| 4 Apr 2005 | INR | 25.05 | 26.3 | 25.05 | 25.5 | 25.5 | -0.3 (-1.16%) | 2,572 |
| 1 Apr 2005 | INR | 24.55 | 25.8 | 24.55 | 25.8 | 25.8 | +1.75 (+7.28%) | 1,300 |
| 31 Mar 2005 | INR | 22.3 | 24.25 | 22.3 | 24.05 | 24.05 | +1.9 (+8.58%) | 2,055 |
