| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 May 2005 | INR | 13.5 | 13.5 | 12 | 13.35 | 13.35 | -0.04 (-0.30%) | 6,601 |
| 3 May 2005 | INR | 12.2 | 13.5 | 12.2 | 13.39 | 13.39 | +0.39 (+3%) | 1,901 |
| 2 May 2005 | INR | 14 | 14 | 13 | 13 | 13 | +0.15 (+1.17%) | 4,140 |
| 29 Apr 2005 | INR | 14 | 14.7 | 12.5 | 12.85 | 12.85 | -1.4 (-9.82%) | 2,460 |
| 28 Apr 2005 | INR | 14.45 | 14.5 | 13.7 | 14.25 | 14.25 | -0.15 (-1.04%) | 14,530 |
| 27 Apr 2005 | INR | 14.7 | 15.25 | 14 | 14.4 | 14.4 | -0.6 (-4%) | 11,800 |
| 26 Apr 2005 | INR | 15.3 | 15.6 | 14.75 | 15 | 15 | 0.0 (0.0%) | 11,550 |
| 25 Apr 2005 | INR | 15.45 | 15.45 | 14.6 | 15 | 15 | +0.65 (+4.53%) | 6,252 |
| 22 Apr 2005 | INR | 14.95 | 14.95 | 14 | 14.35 | 14.35 | -0.35 (-2.38%) | 22,700 |
| 21 Apr 2005 | INR | 14.7 | 15.2 | 14.5 | 14.7 | 14.7 | +0.05 (+0.34%) | 20,589 |
| 20 Apr 2005 | INR | 15 | 15 | 14.65 | 14.65 | 14.65 | -0.35 (-2.33%) | 10,401 |
| 19 Apr 2005 | INR | 15 | 15.3 | 14.55 | 15 | 15 | -0.1 (-0.66%) | 23,297 |
| 18 Apr 2005 | INR | 14.3 | 15.25 | 12.05 | 15.1 | 15.1 | +0.85 (+5.96%) | 50,463 |
| 15 Apr 2005 | INR | 15.1 | 15.1 | 14.2 | 14.25 | 14.25 | -1.2 (-7.77%) | 10,400 |
| 14 Apr 2005 | INR | 0 | 0 | 0 | 15.45 | 15.45 | 0.0 (0.0%) | 0 |
| 13 Apr 2005 | INR | 15.35 | 15.6 | 15.05 | 15.45 | 15.45 | -0.05 (-0.32%) | 14,410 |
| 12 Apr 2005 | INR | 15.25 | 15.5 | 15.2 | 15.5 | 15.5 | +0.15 (+0.98%) | 4,900 |
| 11 Apr 2005 | INR | 15.25 | 15.7 | 15 | 15.35 | 15.35 | -0.3 (-1.92%) | 14,540 |
| 8 Apr 2005 | INR | 15.95 | 15.95 | 14.85 | 15.65 | 15.65 | +0.25 (+1.62%) | 10,900 |
| 7 Apr 2005 | INR | 16.35 | 16.5 | 15.35 | 15.4 | 15.4 | -0.45 (-2.84%) | 20,351 |
| 6 Apr 2005 | INR | 15.1 | 16.2 | 15 | 15.85 | 15.85 | +0.45 (+2.92%) | 13,096 |
| 5 Apr 2005 | INR | 16.9 | 16.9 | 15.2 | 15.4 | 15.4 | -1.45 (-8.61%) | 23,884 |
| 4 Apr 2005 | INR | 18.5 | 18.9 | 16.5 | 16.85 | 16.85 | -0.5 (-2.88%) | 39,525 |
| 1 Apr 2005 | INR | 16.9 | 17.35 | 16.3 | 17.35 | 17.35 | +1.55 (+9.81%) | 45,602 |
| 31 Mar 2005 | INR | 14.5 | 15.8 | 14.5 | 15.8 | 15.8 | +1.4 (+9.72%) | 25,698 |
| 30 Mar 2005 | INR | 14.6 | 15 | 14 | 14.4 | 14.4 | -0.5 (-3.36%) | 12,030 |
| 29 Mar 2005 | INR | 15.1 | 15.5 | 14 | 14.9 | 14.9 | -0.15 (-1.00%) | 26,310 |
| 28 Mar 2005 | INR | 13.65 | 15.05 | 13 | 15.05 | 15.05 | +1.35 (+9.85%) | 30,630 |
| 25 Mar 2005 | INR | 0 | 0 | 0 | 13.7 | 13.7 | 0.0 (0.0%) | 0 |
| 24 Mar 2005 | INR | 15.15 | 15.15 | 13.65 | 13.7 | 13.7 | -1.45 (-9.57%) | 33,675 |
