| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Apr 2005 | INR | 15.7 | 17.45 | 15.35 | 17.1 | 17.1 | +0.6 (+3.64%) | 4,499 |
| 4 Apr 2005 | INR | 17.25 | 17.25 | 15.7 | 16.5 | 16.5 | -0.9 (-5.17%) | 1,400 |
| 1 Apr 2005 | INR | 17 | 17.4 | 16.5 | 17.4 | 17.4 | +0.95 (+5.78%) | 2,600 |
| 31 Mar 2005 | INR | 15 | 16.5 | 14.2 | 16.45 | 16.45 | +0.95 (+6.13%) | 3,150 |
| 30 Mar 2005 | INR | 14.95 | 15.5 | 13.9 | 15.5 | 15.5 | +0.5 (+3.33%) | 700 |
| 29 Mar 2005 | INR | 14 | 15 | 13.7 | 15 | 15 | +0.95 (+6.76%) | 2,600 |
| 28 Mar 2005 | INR | 14 | 15 | 14 | 14.05 | 14.05 | +0.3 (+2.18%) | 2,750 |
| 25 Mar 2005 | INR | 0 | 0 | 0 | 13.75 | 13.75 | 0.0 (0.0%) | 0 |
| 24 Mar 2005 | INR | 14.55 | 14.55 | 13.75 | 13.75 | 13.75 | -0.9 (-6.14%) | 4,450 |
| 23 Mar 2005 | INR | 15.3 | 15.3 | 14.5 | 14.65 | 14.65 | -1.3 (-8.15%) | 1,200 |
| 22 Mar 2005 | INR | 17 | 17 | 15.5 | 15.95 | 15.95 | -0.05 (-0.31%) | 851 |
| 21 Mar 2005 | INR | 15.2 | 16 | 15.15 | 16 | 16 | 0.0 (0.0%) | 1,000 |
| 18 Mar 2005 | INR | 15.7 | 16.9 | 15 | 16 | 16 | +0.35 (+2.24%) | 3,701 |
| 17 Mar 2005 | INR | 16.6 | 16.6 | 15.25 | 15.65 | 15.65 | -0.85 (-5.15%) | 2,600 |
| 16 Mar 2005 | INR | 17.7 | 17.7 | 16.5 | 16.5 | 16.5 | +0.35 (+2.17%) | 550 |
| 15 Mar 2005 | INR | 16.75 | 17.4 | 15.5 | 16.15 | 16.15 | -0.65 (-3.87%) | 3,490 |
| 14 Mar 2005 | INR | 16.75 | 16.8 | 16.75 | 16.8 | 16.8 | -0.55 (-3.17%) | 300 |
| 11 Mar 2005 | INR | 17.5 | 17.6 | 17.2 | 17.35 | 17.35 | -0.35 (-1.98%) | 1,900 |
| 10 Mar 2005 | INR | 18.3 | 18.3 | 17.7 | 17.7 | 17.7 | -0.95 (-5.09%) | 2,309 |
| 9 Mar 2005 | INR | 18.6 | 20.15 | 18.6 | 18.65 | 18.65 | +0.3 (+1.63%) | 9,350 |
| 8 Mar 2005 | INR | 17.9 | 18.35 | 16.75 | 18.35 | 18.35 | +1.65 (+9.88%) | 8,075 |
| 7 Mar 2005 | INR | 17 | 18 | 16.45 | 16.7 | 16.7 | -0.3 (-1.76%) | 3,088 |
| 4 Mar 2005 | INR | 17.5 | 17.5 | 17 | 17 | 17 | -0.45 (-2.58%) | 3,100 |
| 3 Mar 2005 | INR | 17 | 17.5 | 17 | 17.45 | 17.45 | +0.85 (+5.12%) | 770 |
| 2 Mar 2005 | INR | 16.85 | 16.85 | 16.6 | 16.6 | 16.6 | -0.25 (-1.48%) | 810 |
| 1 Mar 2005 | INR | 17 | 17.25 | 16.5 | 16.85 | 16.85 | 0.0 (0.0%) | 2,350 |
| 28 Feb 2005 | INR | 16.75 | 17 | 16.1 | 16.85 | 16.85 | +0.2 (+1.20%) | 4,265 |
| 25 Feb 2005 | INR | 17.05 | 17.75 | 16.55 | 16.65 | 16.65 | -0.75 (-4.31%) | 3,335 |
| 24 Feb 2005 | INR | 17 | 17.5 | 17 | 17.4 | 17.4 | +0.3 (+1.75%) | 2,415 |
| 23 Feb 2005 | INR | 17 | 17.1 | 17 | 17.1 | 17.1 | -0.2 (-1.16%) | 1,100 |
