| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2005 | INR | 25.4 | 26.1 | 25 | 25.3 | 25.3 | +1 (+4.12%) | 67,887 |
| 12 Apr 2005 | INR | 25 | 25 | 24.15 | 24.3 | 24.3 | +0.2 (+0.83%) | 10,196 |
| 11 Apr 2005 | INR | 24.8 | 25 | 24.05 | 24.1 | 24.1 | -0.9 (-3.60%) | 15,299 |
| 8 Apr 2005 | INR | 25.95 | 26.75 | 24.9 | 25 | 25 | -0.15 (-0.60%) | 54,061 |
| 7 Apr 2005 | INR | 23.6 | 26.8 | 23.6 | 25.15 | 25.15 | +1.8 (+7.71%) | 125,966 |
| 6 Apr 2005 | INR | 23.25 | 24.5 | 23 | 23.35 | 23.35 | 0.0 (0.0%) | 21,527 |
| 5 Apr 2005 | INR | 23.8 | 24 | 23.1 | 23.35 | 23.35 | -0.6 (-2.51%) | 17,373 |
| 4 Apr 2005 | INR | 23.8 | 25 | 23.65 | 23.95 | 23.95 | +0.35 (+1.48%) | 15,645 |
| 1 Apr 2005 | INR | 23.05 | 24.75 | 23 | 23.6 | 23.6 | +0.6 (+2.61%) | 28,498 |
| 31 Mar 2005 | INR | 23 | 23.95 | 22.95 | 23 | 23 | +0.55 (+2.45%) | 14,307 |
| 30 Mar 2005 | INR | 20.8 | 22.6 | 20.75 | 22.45 | 22.45 | +1.45 (+6.90%) | 21,832 |
| 29 Mar 2005 | INR | 21.95 | 22.1 | 20.8 | 21 | 21 | -1.05 (-4.76%) | 32,713 |
| 28 Mar 2005 | INR | 22.5 | 22.85 | 21.95 | 22.05 | 22.05 | -0.8 (-3.50%) | 29,842 |
| 25 Mar 2005 | INR | 0 | 0 | 0 | 22.85 | 22.85 | 0.0 (0.0%) | 0 |
| 24 Mar 2005 | INR | 22.5 | 23 | 22.1 | 22.85 | 22.85 | +0.8 (+3.63%) | 45,335 |
| 23 Mar 2005 | INR | 22.75 | 23.35 | 21.9 | 22.05 | 22.05 | -0.6 (-2.65%) | 36,213 |
| 22 Mar 2005 | INR | 24.05 | 24.05 | 22.15 | 22.65 | 22.65 | -1.45 (-6.02%) | 33,841 |
| 21 Mar 2005 | INR | 25 | 25 | 24 | 24.1 | 24.1 | -0.3 (-1.23%) | 24,537 |
| 18 Mar 2005 | INR | 25.5 | 25.5 | 24 | 24.4 | 24.4 | -0.2 (-0.81%) | 39,256 |
| 17 Mar 2005 | INR | 24.8 | 25.5 | 24.5 | 24.6 | 24.6 | -0.5 (-1.99%) | 36,496 |
| 16 Mar 2005 | INR | 24.9 | 25.95 | 24.9 | 25.1 | 25.1 | +0.25 (+1.01%) | 32,839 |
| 15 Mar 2005 | INR | 25.1 | 25.8 | 24.75 | 24.85 | 24.85 | -0.2 (-0.80%) | 34,348 |
| 14 Mar 2005 | INR | 26.8 | 26.8 | 24.9 | 25.05 | 25.05 | -1.6 (-6.00%) | 50,687 |
| 11 Mar 2005 | INR | 28.05 | 28.15 | 26.55 | 26.65 | 26.65 | -0.9 (-3.27%) | 51,749 |
| 10 Mar 2005 | INR | 27.75 | 28 | 27.4 | 27.55 | 27.55 | -0.4 (-1.43%) | 57,872 |
| 9 Mar 2005 | INR | 27.9 | 29.2 | 27 | 27.95 | 27.95 | +0.35 (+1.27%) | 274,469 |
| 8 Mar 2005 | INR | 26.2 | 28.5 | 26 | 27.6 | 27.6 | +1.55 (+5.95%) | 226,979 |
| 7 Mar 2005 | INR | 25.4 | 27.4 | 25.1 | 26.05 | 26.05 | +0.65 (+2.56%) | 62,382 |
| 4 Mar 2005 | INR | 26 | 26 | 25.25 | 25.4 | 25.4 | -0.15 (-0.59%) | 24,194 |
| 3 Mar 2005 | INR | 26.5 | 26.5 | 25.5 | 25.55 | 25.55 | -0.85 (-3.22%) | 24,171 |
