| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2005 | INR | 18.6 | 19.25 | 18.6 | 19.1 | 19.1 | +0.7 (+3.80%) | 7,266 |
| 11 Apr 2005 | INR | 19.2 | 19.25 | 17.9 | 18.4 | 18.4 | -0.85 (-4.42%) | 13,750 |
| 8 Apr 2005 | INR | 20.3 | 20.55 | 19.15 | 19.25 | 19.25 | -1.35 (-6.55%) | 7,590 |
| 7 Apr 2005 | INR | 20 | 21.5 | 20 | 20.6 | 20.6 | +0.25 (+1.23%) | 19,129 |
| 6 Apr 2005 | INR | 19.4 | 21 | 19.15 | 20.35 | 20.35 | +0.5 (+2.52%) | 17,375 |
| 5 Apr 2005 | INR | 19 | 20.2 | 18.95 | 19.85 | 19.85 | +0.6 (+3.12%) | 15,623 |
| 4 Apr 2005 | INR | 18.5 | 19.85 | 18.5 | 19.25 | 19.25 | +0.35 (+1.85%) | 11,150 |
| 1 Apr 2005 | INR | 19 | 19.7 | 17.5 | 18.9 | 18.9 | +0.1 (+0.53%) | 20,510 |
| 31 Mar 2005 | INR | 19.25 | 19.25 | 18.15 | 18.8 | 18.8 | +1 (+5.62%) | 2,310 |
| 30 Mar 2005 | INR | 17.5 | 17.9 | 17.5 | 17.8 | 17.8 | +1.05 (+6.27%) | 6,968 |
| 29 Mar 2005 | INR | 18 | 18 | 16.75 | 16.75 | 16.75 | -1.35 (-7.46%) | 12,100 |
| 28 Mar 2005 | INR | 18.6 | 18.6 | 18 | 18.1 | 18.1 | +1.15 (+6.78%) | 22,933 |
| 25 Mar 2005 | INR | 0 | 0 | 0 | 16.95 | 16.95 | 0.0 (0.0%) | 0 |
| 24 Mar 2005 | INR | 18.2 | 18.2 | 16.55 | 16.95 | 16.95 | -1.2 (-6.61%) | 5,350 |
| 23 Mar 2005 | INR | 19.95 | 19.95 | 18 | 18.15 | 18.15 | -0.65 (-3.46%) | 5,500 |
| 22 Mar 2005 | INR | 20.5 | 21.55 | 18.8 | 18.8 | 18.8 | -0.9 (-4.57%) | 17,650 |
| 21 Mar 2005 | INR | 19 | 20 | 19 | 19.7 | 19.7 | +0.9 (+4.79%) | 5,900 |
| 18 Mar 2005 | INR | 18.75 | 20.7 | 17.5 | 18.8 | 18.8 | -0.45 (-2.34%) | 14,152 |
| 17 Mar 2005 | INR | 20.6 | 21 | 19.1 | 19.25 | 19.25 | -1.1 (-5.41%) | 18,649 |
| 16 Mar 2005 | INR | 22.25 | 22.75 | 20.15 | 20.35 | 20.35 | -1.75 (-7.92%) | 29,252 |
| 15 Mar 2005 | INR | 21 | 24 | 21 | 22.1 | 22.1 | -0.3 (-1.34%) | 44,866 |
| 14 Mar 2005 | INR | 24.6 | 24.6 | 21.15 | 22.4 | 22.4 | 0.0 (0.0%) | 157,054 |
| 11 Mar 2005 | INR | 22.4 | 22.4 | 22.4 | 22.4 | 22.4 | +2 (+9.80%) | 25,150 |
| 10 Mar 2005 | INR | 20.4 | 20.4 | 18.75 | 20.4 | 20.4 | +1.85 (+9.97%) | 129,144 |
| 9 Mar 2005 | INR | 17.2 | 18.55 | 16.6 | 18.55 | 18.55 | +1.65 (+9.76%) | 46,491 |
| 8 Mar 2005 | INR | 16.2 | 17.8 | 16.2 | 16.9 | 16.9 | -0.05 (-0.29%) | 10,085 |
| 7 Mar 2005 | INR | 16.5 | 18.1 | 16.5 | 16.95 | 16.95 | +0.45 (+2.73%) | 39,438 |
| 4 Mar 2005 | INR | 16.15 | 17.5 | 16.1 | 16.5 | 16.5 | +0.3 (+1.85%) | 9,625 |
| 3 Mar 2005 | INR | 15.8 | 16.5 | 15.6 | 16.2 | 16.2 | +0.25 (+1.57%) | 66,560 |
| 2 Mar 2005 | INR | 16 | 16.15 | 15.95 | 15.95 | 15.95 | +0.05 (+0.31%) | 3,450 |
