| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2005 | INR | 16.45 | 16.7 | 15 | 15.5 | 15.5 | +0.15 (+0.98%) | 2,405 |
| 5 Apr 2005 | INR | 15.59 | 16.3 | 15.35 | 15.35 | 15.35 | -1.65 (-9.71%) | 7,506 |
| 4 Apr 2005 | INR | 16 | 17.5 | 16 | 17 | 17 | +1.05 (+6.58%) | 950 |
| 1 Apr 2005 | INR | 16.25 | 16.45 | 15.35 | 15.95 | 15.95 | -1.05 (-6.18%) | 5,907 |
| 31 Mar 2005 | INR | 15.6 | 17.1 | 15.45 | 17 | 17 | +0.11 (+0.65%) | 13,850 |
| 30 Mar 2005 | INR | 16.5 | 16.89 | 16.5 | 16.89 | 16.89 | +1.04 (+6.56%) | 2,200 |
| 29 Mar 2005 | INR | 15.91 | 15.91 | 15.85 | 15.85 | 15.85 | -1.76 (-9.99%) | 1,750 |
| 28 Mar 2005 | INR | 17.6 | 18.1 | 17.6 | 17.61 | 17.61 | +0.46 (+2.68%) | 400 |
| 25 Mar 2005 | INR | 0 | 0 | 0 | 17.15 | 17.15 | 0.0 (0.0%) | 0 |
| 24 Mar 2005 | INR | 17.5 | 18.35 | 17.15 | 17.15 | 17.15 | -1.9 (-9.97%) | 2,568 |
| 23 Mar 2005 | INR | 21.75 | 21.75 | 18.49 | 19.05 | 19.05 | -1.25 (-6.16%) | 10,422 |
| 22 Mar 2005 | INR | 20.82 | 21.5 | 20.27 | 20.3 | 20.3 | -2.2 (-9.78%) | 5,965 |
| 21 Mar 2005 | INR | 24.5 | 24.5 | 21.81 | 22.5 | 22.5 | -0.59 (-2.56%) | 6,048 |
| 18 Mar 2005 | INR | 24 | 25.1 | 21.34 | 23.09 | 23.09 | -0.62 (-2.61%) | 15,199 |
| 17 Mar 2005 | INR | 27.25 | 27.25 | 23.5 | 23.71 | 23.71 | -1.07 (-4.32%) | 78,828 |
| 16 Mar 2005 | INR | 21.7 | 24.92 | 21 | 24.78 | 24.78 | +2.12 (+9.36%) | 79,776 |
| 15 Mar 2005 | INR | 20 | 22.8 | 18.68 | 22.66 | 22.66 | +1.93 (+9.31%) | 61,132 |
| 14 Mar 2005 | INR | 25.32 | 25.32 | 20.72 | 20.73 | 20.73 | -2.29 (-9.95%) | 32,824 |
| 11 Mar 2005 | INR | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | +2.09 (+9.99%) | 18,008 |
| 10 Mar 2005 | INR | 20.93 | 20.93 | 20.05 | 20.93 | 20.93 | +1.9 (+9.98%) | 52,933 |
| 9 Mar 2005 | INR | 19.03 | 19.03 | 16 | 19.03 | 19.03 | +3.17 (+19.99%) | 242,845 |
| 8 Mar 2005 | INR | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | +2.64 (+19.97%) | 12,134 |
| 7 Mar 2005 | INR | 10.55 | 13.22 | 8.86 | 13.22 | 13.22 | +2.2 (+19.96%) | 7,694 |
| 4 Mar 2005 | INR | 10.51 | 12.1 | 10.51 | 11.02 | 11.02 | -0.38 (-3.33%) | 37,380 |
| 3 Mar 2005 | INR | 11.9 | 11.9 | 11.4 | 11.4 | 11.4 | -0.55 (-4.60%) | 1,700 |
| 2 Mar 2005 | INR | 10.36 | 11.99 | 10.36 | 11.95 | 11.95 | +0.95 (+8.64%) | 6,907 |
| 1 Mar 2005 | INR | 10 | 11 | 10 | 11 | 11 | +0.7 (+6.80%) | 1,970 |
| 28 Feb 2005 | INR | 10.6 | 10.6 | 10.3 | 10.3 | 10.3 | -0.5 (-4.63%) | 150 |
| 25 Feb 2005 | INR | 11.7 | 11.7 | 10.8 | 10.8 | 10.8 | -0.21 (-1.91%) | 980 |
| 24 Feb 2005 | INR | 9.5 | 12.25 | 9.5 | 11.01 | 11.01 | -0.83 (-7.01%) | 1,361 |
