| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Apr 2005 | INR | 0 | 0 | 0 | 18.8 | 18.8 | 0.0 (0.0%) | 0 |
| 13 Apr 2005 | INR | 19.5 | 19.55 | 18.8 | 18.8 | 18.8 | -0.9 (-4.57%) | 750 |
| 12 Apr 2005 | INR | 19.9 | 19.9 | 18.6 | 19.7 | 19.7 | +0.2 (+1.03%) | 3,400 |
| 11 Apr 2005 | INR | 19.05 | 19.9 | 18.95 | 19.5 | 19.5 | -0.4 (-2.01%) | 4,396 |
| 8 Apr 2005 | INR | 19.9 | 20.2 | 19.9 | 19.9 | 19.9 | -1 (-4.78%) | 7,750 |
| 7 Apr 2005 | INR | 22.8 | 22.8 | 20.75 | 20.9 | 20.9 | -0.9 (-4.13%) | 9,777 |
| 6 Apr 2005 | INR | 21.05 | 22.1 | 20 | 21.8 | 21.8 | +0.75 (+3.56%) | 13,338 |
| 5 Apr 2005 | INR | 20.6 | 21.55 | 20.5 | 21.05 | 21.05 | +0.5 (+2.43%) | 9,664 |
| 4 Apr 2005 | INR | 19.8 | 20.55 | 19.8 | 20.55 | 20.55 | +0.95 (+4.85%) | 8,698 |
| 1 Apr 2005 | INR | 19.45 | 19.6 | 19.45 | 19.6 | 19.6 | +0.9 (+4.81%) | 1,150 |
| 31 Mar 2005 | INR | 18 | 18.7 | 17.65 | 18.7 | 18.7 | +0.85 (+4.76%) | 1,903 |
| 30 Mar 2005 | INR | 16.9 | 17.85 | 16.25 | 17.85 | 17.85 | +0.85 (+5%) | 4,447 |
| 29 Mar 2005 | INR | 17.9 | 18.5 | 17 | 17 | 17 | -0.85 (-4.76%) | 7,111 |
| 28 Mar 2005 | INR | 17.6 | 18 | 17.55 | 17.85 | 17.85 | -0.6 (-3.25%) | 13,593 |
| 25 Mar 2005 | INR | 0 | 0 | 0 | 18.45 | 18.45 | 0.0 (0.0%) | 0 |
| 24 Mar 2005 | INR | 18.5 | 18.65 | 18.45 | 18.45 | 18.45 | -0.95 (-4.90%) | 14,300 |
| 23 Mar 2005 | INR | 20 | 20 | 19.4 | 19.4 | 19.4 | -1 (-4.90%) | 6,601 |
| 22 Mar 2005 | INR | 20.4 | 20.95 | 20.25 | 20.4 | 20.4 | -0.9 (-4.23%) | 3,487 |
| 21 Mar 2005 | INR | 22.1 | 23.5 | 21.3 | 21.3 | 21.3 | -1.1 (-4.91%) | 11,299 |
| 18 Mar 2005 | INR | 21.75 | 23.35 | 21.7 | 22.4 | 22.4 | -0.4 (-1.75%) | 7,452 |
| 17 Mar 2005 | INR | 23 | 23.5 | 22.8 | 22.8 | 22.8 | -1.15 (-4.80%) | 9,252 |
| 16 Mar 2005 | INR | 24.8 | 25.25 | 23.25 | 23.95 | 23.95 | -0.1 (-0.42%) | 10,702 |
| 15 Mar 2005 | INR | 22.55 | 24.05 | 22.4 | 24.05 | 24.05 | +1.1 (+4.79%) | 18,123 |
| 14 Mar 2005 | INR | 24.5 | 24.5 | 22.5 | 22.95 | 22.95 | -0.7 (-2.96%) | 12,529 |
| 11 Mar 2005 | INR | 23.75 | 24.7 | 23.6 | 23.65 | 23.65 | -1.15 (-4.64%) | 15,600 |
| 10 Mar 2005 | INR | 25.5 | 25.75 | 23.9 | 24.8 | 24.8 | -0.1 (-0.40%) | 8,229 |
| 9 Mar 2005 | INR | 24.6 | 26.8 | 24.35 | 24.9 | 24.9 | -0.7 (-2.73%) | 14,891 |
| 8 Mar 2005 | INR | 27 | 27 | 25.2 | 25.6 | 25.6 | -0.9 (-3.40%) | 13,316 |
| 7 Mar 2005 | INR | 27.45 | 27.45 | 25.1 | 26.5 | 26.5 | +0.35 (+1.34%) | 41,447 |
| 4 Mar 2005 | INR | 26.9 | 27.05 | 25 | 26.15 | 26.15 | +0.35 (+1.36%) | 33,280 |
