| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2005 | INR | 16.2 | 16.5 | 15 | 15 | 15 | -0.85 (-5.36%) | 37,448 |
| 16 May 2005 | INR | 15.85 | 16.2 | 15.6 | 15.85 | 15.85 | +0.15 (+0.96%) | 20,223 |
| 13 May 2005 | INR | 15.6 | 15.85 | 14.7 | 15.7 | 15.7 | +0.4 (+2.61%) | 25,035 |
| 12 May 2005 | INR | 13.25 | 16.05 | 13.25 | 15.3 | 15.3 | +0.5 (+3.38%) | 48,257 |
| 11 May 2005 | INR | 13.55 | 15.3 | 13.55 | 14.8 | 14.8 | +0.75 (+5.34%) | 35,413 |
| 10 May 2005 | INR | 13.55 | 14.25 | 13.55 | 14.05 | 14.05 | -0.05 (-0.35%) | 13,037 |
| 9 May 2005 | INR | 13.3 | 14.1 | 13.3 | 14.1 | 14.1 | +0.4 (+2.92%) | 28,426 |
| 6 May 2005 | INR | 14.75 | 14.75 | 13.05 | 13.7 | 13.7 | +0.2 (+1.48%) | 6,838 |
| 5 May 2005 | INR | 12.75 | 13.75 | 12.75 | 13.5 | 13.5 | +0.5 (+3.85%) | 14,194 |
| 4 May 2005 | INR | 13.2 | 13.2 | 12.7 | 13 | 13 | +0.15 (+1.17%) | 3,828 |
| 3 May 2005 | INR | 13 | 13.25 | 12.6 | 12.85 | 12.85 | +0.35 (+2.80%) | 6,920 |
| 2 May 2005 | INR | 12.75 | 13.45 | 12.4 | 12.5 | 12.5 | -0.5 (-3.85%) | 10,557 |
| 29 Apr 2005 | INR | 13 | 13.55 | 12.75 | 13 | 13 | -0.5 (-3.70%) | 26,809 |
| 28 Apr 2005 | INR | 13.6 | 13.75 | 13.3 | 13.5 | 13.5 | -0.1 (-0.74%) | 10,080 |
| 27 Apr 2005 | INR | 14.9 | 14.9 | 13.6 | 13.6 | 13.6 | -0.45 (-3.20%) | 10,236 |
| 26 Apr 2005 | INR | 12.8 | 14.35 | 12.8 | 14.05 | 14.05 | +0.1 (+0.72%) | 3,604 |
| 25 Apr 2005 | INR | 13.8 | 14.15 | 13.2 | 13.95 | 13.95 | -0.05 (-0.36%) | 4,893 |
| 22 Apr 2005 | INR | 14.5 | 14.5 | 13.75 | 14 | 14 | +0.1 (+0.72%) | 7,505 |
| 21 Apr 2005 | INR | 13.5 | 13.9 | 13.05 | 13.9 | 13.9 | +0.55 (+4.12%) | 18,391 |
| 20 Apr 2005 | INR | 13.65 | 13.65 | 13 | 13.35 | 13.35 | -0.15 (-1.11%) | 23,528 |
| 19 Apr 2005 | INR | 14.3 | 14.3 | 13 | 13.5 | 13.5 | -0.35 (-2.53%) | 17,468 |
| 18 Apr 2005 | INR | 13.15 | 14.3 | 13.15 | 13.85 | 13.85 | -0.55 (-3.82%) | 15,813 |
| 15 Apr 2005 | INR | 14.5 | 14.6 | 13.9 | 14.4 | 14.4 | -0.35 (-2.37%) | 18,513 |
| 13 Apr 2005 | INR | 15.75 | 15.75 | 14.75 | 14.75 | 14.75 | -0.45 (-2.96%) | 10,119 |
| 12 Apr 2005 | INR | 15.65 | 15.65 | 14.5 | 15.2 | 15.2 | -0.05 (-0.33%) | 3,644 |
| 11 Apr 2005 | INR | 13.5 | 16 | 13.5 | 15.25 | 15.25 | +0.15 (+0.99%) | 16,299 |
| 8 Apr 2005 | INR | 15.25 | 16.55 | 15 | 15.1 | 15.1 | -0.95 (-5.92%) | 16,650 |
| 7 Apr 2005 | INR | 15.8 | 16.5 | 15.5 | 16.05 | 16.05 | -0.15 (-0.93%) | 75,370 |
| 6 Apr 2005 | INR | 15 | 16.4 | 14.75 | 16.2 | 16.2 | +1.2 (+8%) | 156,549 |
| 5 Apr 2005 | INR | 16.45 | 16.45 | 14.85 | 15 | 15 | -1.1 (-6.83%) | 152,593 |
