| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 May 2005 | INR | 10.1 | 10.55 | 10 | 10.2 | 2.04 | 0.0 (0.0%) | 50,479 |
| 4 May 2005 | INR | 10.89 | 10.9 | 10.12 | 10.2 | 2.04 | -0.34 (-3.23%) | 34,512 |
| 3 May 2005 | INR | 9.15 | 11 | 9.15 | 10.54 | 2.108 | +0.74 (+7.55%) | 118,475 |
| 2 May 2005 | INR | 10.9 | 10.9 | 8.51 | 9.8 | 1.96 | -0.01 (-0.10%) | 39,167 |
| 29 Apr 2005 | INR | 11.1 | 11.1 | 9.5 | 9.81 | 1.962 | -0.59 (-5.67%) | 68,821 |
| 28 Apr 2005 | INR | 11.1 | 11.1 | 10 | 10.4 | 2.08 | +0.28 (+2.77%) | 57,350 |
| 27 Apr 2005 | INR | 10.75 | 10.75 | 10.1 | 10.12 | 2.024 | -0.4 (-3.80%) | 75,809 |
| 26 Apr 2005 | INR | 10.7 | 10.85 | 10.42 | 10.52 | 2.104 | -0.09 (-0.85%) | 61,895 |
| 25 Apr 2005 | INR | 11.3 | 11.35 | 10.5 | 10.61 | 2.122 | +0.1 (+0.95%) | 125,626 |
| 22 Apr 2005 | INR | 10.41 | 10.8 | 10.3 | 10.51 | 2.102 | -0.19 (-1.78%) | 46,770 |
| 21 Apr 2005 | INR | 11.35 | 11.35 | 10.05 | 10.7 | 2.14 | +0.41 (+3.98%) | 71,145 |
| 20 Apr 2005 | INR | 11.35 | 11.36 | 10.05 | 10.29 | 2.058 | -0.31 (-2.92%) | 46,230 |
| 19 Apr 2005 | INR | 11.5 | 11.98 | 10.33 | 10.6 | 2.12 | -0.56 (-5.02%) | 82,814 |
| 18 Apr 2005 | INR | 8.91 | 11.65 | 8.91 | 11.16 | 2.232 | +1.39 (+14.23%) | 124,252 |
| 15 Apr 2005 | INR | 8.8 | 10.89 | 8.8 | 9.77 | 1.954 | -1 (-9.29%) | 81,560 |
| 14 Apr 2005 | INR | 0 | 0 | 0 | 10.77 | 2.154 | 0.0 (0.0%) | 0 |
| 13 Apr 2005 | INR | 11 | 11.14 | 10.75 | 10.77 | 2.154 | -0.07 (-0.65%) | 30,489 |
| 12 Apr 2005 | INR | 11.29 | 11.29 | 10.79 | 10.84 | 2.168 | -0.01 (-0.09%) | 56,701 |
| 11 Apr 2005 | INR | 11.5 | 11.74 | 10.72 | 10.85 | 2.17 | -0.68 (-5.90%) | 54,270 |
| 8 Apr 2005 | INR | 11.65 | 11.96 | 11 | 11.53 | 2.306 | -0.16 (-1.37%) | 120,151 |
| 7 Apr 2005 | INR | 11.4 | 11.95 | 11.05 | 11.69 | 2.338 | +0.34 (+3.00%) | 177,927 |
| 6 Apr 2005 | INR | 12 | 12 | 11 | 11.35 | 2.27 | -0.31 (-2.66%) | 168,067 |
| 5 Apr 2005 | INR | 12.06 | 12.06 | 11.15 | 11.66 | 2.332 | +0.69 (+6.29%) | 390,157 |
| 4 Apr 2005 | INR | 10.94 | 10.97 | 10.94 | 10.97 | 2.194 | +0.99 (+9.92%) | 115,515 |
| 1 Apr 2005 | INR | 9.98 | 9.98 | 9.98 | 9.98 | 1.996 | +0.9 (+9.91%) | 54,750 |
| 31 Mar 2005 | INR | 9 | 9.08 | 8.98 | 9.08 | 1.816 | +0.82 (+9.93%) | 55,099 |
| 30 Mar 2005 | INR | 7.14 | 8.26 | 7.13 | 8.26 | 1.652 | +0.75 (+9.99%) | 33,648 |
| 29 Mar 2005 | INR | 8.05 | 8.34 | 7.35 | 7.51 | 1.502 | -0.42 (-5.30%) | 223,343 |
| 28 Mar 2005 | INR | 8.6 | 9 | 7.6 | 7.93 | 1.586 | -0.5 (-5.93%) | 235,920 |
| 25 Mar 2005 | INR | 0 | 0 | 0 | 8.43 | 1.686 | 0.0 (0.0%) | 0 |
