| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2005 | INR | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | +0.3 (+1.62%) | 200 |
| 25 Apr 2005 | INR | 18.75 | 18.75 | 18.55 | 18.55 | 18.55 | -0.1 (-0.54%) | 700 |
| 22 Apr 2005 | INR | 18.55 | 20.1 | 18.55 | 18.65 | 18.65 | +0.15 (+0.81%) | 650 |
| 21 Apr 2005 | INR | 18.5 | 18.5 | 18.5 | 18.5 | 18.5 | -0.5 (-2.63%) | 100 |
| 20 Apr 2005 | INR | 19 | 19 | 19 | 19 | 19 | -1.4 (-6.86%) | 500 |
| 19 Apr 2005 | INR | 20 | 20.4 | 20 | 20.4 | 20.4 | +0.2 (+0.99%) | 398 |
| 18 Apr 2005 | INR | 20 | 20.4 | 19.25 | 20.2 | 20.2 | +0.1 (+0.50%) | 2,475 |
| 15 Apr 2005 | INR | 20.8 | 20.8 | 20 | 20.1 | 20.1 | -0.3 (-1.47%) | 12,034 |
| 14 Apr 2005 | INR | 0 | 0 | 0 | 20.4 | 20.4 | 0.0 (0.0%) | 0 |
| 13 Apr 2005 | INR | 20.7 | 20.85 | 20.15 | 20.4 | 20.4 | -0.35 (-1.69%) | 2,352 |
| 12 Apr 2005 | INR | 20.25 | 21 | 20.25 | 20.75 | 20.75 | +0.25 (+1.22%) | 3,400 |
| 11 Apr 2005 | INR | 19.75 | 20.5 | 19.75 | 20.5 | 20.5 | +0.15 (+0.74%) | 4,795 |
| 8 Apr 2005 | INR | 21 | 23.55 | 20.1 | 20.35 | 20.35 | +0.7 (+3.56%) | 12,190 |
| 7 Apr 2005 | INR | 18.55 | 19.65 | 18.55 | 19.65 | 19.65 | +0.85 (+4.52%) | 605 |
| 6 Apr 2005 | INR | 18.7 | 19 | 17.95 | 18.8 | 18.8 | +0.55 (+3.01%) | 1,750 |
| 5 Apr 2005 | INR | 18.8 | 19 | 18 | 18.25 | 18.25 | +0.75 (+4.29%) | 3,020 |
| 4 Apr 2005 | INR | 17.5 | 17.7 | 17.5 | 17.5 | 17.5 | -0.7 (-3.85%) | 1,900 |
| 1 Apr 2005 | INR | 17.75 | 18.2 | 17.75 | 18.2 | 18.2 | +0.8 (+4.60%) | 201 |
| 31 Mar 2005 | INR | 0 | 0 | 0 | 17.4 | 17.4 | 0.0 (0.0%) | 0 |
| 30 Mar 2005 | INR | 17.45 | 17.45 | 17.35 | 17.4 | 17.4 | -1.2 (-6.45%) | 200 |
| 29 Mar 2005 | INR | 20.9 | 21 | 18.1 | 18.6 | 18.6 | -1.3 (-6.53%) | 52,500 |
| 28 Mar 2005 | INR | 17 | 20.45 | 17 | 19.9 | 19.9 | +1.9 (+10.56%) | 73,938 |
| 25 Mar 2005 | INR | 0 | 0 | 0 | 18 | 18 | 0.0 (0.0%) | 0 |
| 24 Mar 2005 | INR | 17.85 | 18 | 17.85 | 18 | 18 | -0.75 (-4%) | 1,700 |
| 23 Mar 2005 | INR | 17.25 | 20 | 17.15 | 18.75 | 18.75 | -1.4 (-6.95%) | 9,400 |
| 22 Mar 2005 | INR | 19.9 | 21.2 | 19.9 | 20.15 | 20.15 | +1 (+5.22%) | 69,144 |
| 21 Mar 2005 | INR | 17.2 | 19.9 | 17.2 | 19.15 | 19.15 | +1.3 (+7.28%) | 82,753 |
| 18 Mar 2005 | INR | 16.7 | 18.85 | 15.1 | 17.85 | 17.85 | -0.65 (-3.51%) | 190,693 |
| 17 Mar 2005 | INR | 16.4 | 19 | 16.4 | 18.5 | 18.5 | -0.55 (-2.89%) | 44,390 |
| 16 Mar 2005 | INR | 16.3 | 20.9 | 16.3 | 19.05 | 19.05 | +0.15 (+0.79%) | 96,051 |
