| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2005 | INR | 39.75 | 39.95 | 39.2 | 39.55 | 39.55 | +0.05 (+0.13%) | 111,236 |
| 5 May 2005 | INR | 39.6 | 40.1 | 39 | 39.5 | 39.5 | +0.35 (+0.89%) | 154,541 |
| 4 May 2005 | INR | 39.1 | 39.65 | 38.85 | 39.15 | 39.15 | +0.4 (+1.03%) | 125,615 |
| 3 May 2005 | INR | 39.1 | 39.45 | 38.5 | 38.75 | 38.75 | -0.05 (-0.13%) | 136,894 |
| 2 May 2005 | INR | 39.5 | 39.95 | 38.65 | 38.8 | 38.8 | -0.4 (-1.02%) | 188,483 |
| 29 Apr 2005 | INR | 40.05 | 40.15 | 38.8 | 39.2 | 39.2 | -0.7 (-1.75%) | 261,809 |
| 28 Apr 2005 | INR | 40.4 | 40.5 | 39.75 | 39.9 | 39.9 | -0.25 (-0.62%) | 189,428 |
| 27 Apr 2005 | INR | 40.1 | 40.85 | 40 | 40.15 | 40.15 | -0.75 (-1.83%) | 170,316 |
| 26 Apr 2005 | INR | 41.35 | 41.6 | 40.75 | 40.9 | 40.9 | -0.25 (-0.61%) | 210,749 |
| 25 Apr 2005 | INR | 40.6 | 42 | 40.15 | 41.15 | 41.15 | +0.65 (+1.60%) | 325,907 |
| 22 Apr 2005 | INR | 41 | 41.4 | 40.35 | 40.5 | 40.5 | -0.05 (-0.12%) | 238,881 |
| 21 Apr 2005 | INR | 40.2 | 41 | 39.9 | 40.55 | 40.55 | +0.35 (+0.87%) | 178,262 |
| 20 Apr 2005 | INR | 39.2 | 40.9 | 39.2 | 40.2 | 40.2 | -0.05 (-0.12%) | 222,232 |
| 19 Apr 2005 | INR | 41.7 | 42.1 | 40.05 | 40.25 | 40.25 | -0.4 (-0.98%) | 215,227 |
| 18 Apr 2005 | INR | 41.35 | 41.35 | 39.65 | 40.65 | 40.65 | -0.4 (-0.97%) | 303,275 |
| 15 Apr 2005 | INR | 41.9 | 42.25 | 40.7 | 41.05 | 41.05 | -0.9 (-2.15%) | 341,244 |
| 14 Apr 2005 | INR | 0 | 0 | 0 | 41.95 | 41.95 | 0.0 (0.0%) | 0 |
| 13 Apr 2005 | INR | 41.75 | 42.85 | 41.5 | 41.95 | 41.95 | +0.65 (+1.57%) | 401,002 |
| 12 Apr 2005 | INR | 42 | 42.05 | 41.1 | 41.3 | 41.3 | -0.4 (-0.96%) | 216,065 |
| 11 Apr 2005 | INR | 42.7 | 42.7 | 41.55 | 41.7 | 41.7 | -0.65 (-1.53%) | 238,404 |
| 8 Apr 2005 | INR | 43.2 | 43.2 | 42.05 | 42.35 | 42.35 | -0.15 (-0.35%) | 413,896 |
| 7 Apr 2005 | INR | 42.55 | 44.4 | 42.15 | 42.5 | 42.5 | +0.7 (+1.67%) | 1,349,801 |
| 6 Apr 2005 | INR | 41.1 | 42.6 | 40.7 | 41.8 | 41.8 | +1.05 (+2.58%) | 379,136 |
| 5 Apr 2005 | INR | 42.4 | 42.4 | 40.6 | 40.75 | 40.75 | -1.2 (-2.86%) | 224,358 |
| 4 Apr 2005 | INR | 42.45 | 42.5 | 41.8 | 41.95 | 41.95 | -0.1 (-0.24%) | 245,440 |
| 1 Apr 2005 | INR | 42.25 | 42.7 | 41.7 | 42.05 | 42.05 | -0.2 (-0.47%) | 314,911 |
| 31 Mar 2005 | INR | 41 | 43 | 41 | 42.25 | 42.25 | +1.4 (+3.43%) | 449,201 |
| 30 Mar 2005 | INR | 40 | 41.25 | 39.5 | 40.85 | 40.85 | +1.35 (+3.42%) | 435,930 |
| 29 Mar 2005 | INR | 42.55 | 42.7 | 39.25 | 39.5 | 39.5 | -2.6 (-6.18%) | 537,647 |
| 28 Mar 2005 | INR | 39.8 | 43.3 | 39.65 | 42.1 | 42.1 | +2.5 (+6.31%) | 972,253 |
