| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2005 | INR | 27.7 | 27.75 | 25.2 | 25.2 | 25.2 | -1.25 (-4.73%) | 5,575 |
| 19 Apr 2005 | INR | 28.2 | 29.4 | 25.7 | 26.45 | 26.45 | +1.95 (+7.96%) | 43,605 |
| 18 Apr 2005 | INR | 21 | 24.5 | 21 | 24.5 | 24.5 | +3.85 (+18.64%) | 9,039 |
| 15 Apr 2005 | INR | 21 | 21.6 | 20.1 | 20.65 | 20.65 | -0.4 (-1.90%) | 3,960 |
| 14 Apr 2005 | INR | 0 | 0 | 0 | 21.05 | 21.05 | 0.0 (0.0%) | 0 |
| 13 Apr 2005 | INR | 23 | 23 | 20.95 | 21.05 | 21.05 | -2.2 (-9.46%) | 3,119 |
| 12 Apr 2005 | INR | 22 | 23.25 | 22 | 23.25 | 23.25 | +0.05 (+0.22%) | 1,400 |
| 11 Apr 2005 | INR | 22.15 | 24.25 | 21 | 23.2 | 23.2 | +0.55 (+2.43%) | 6,255 |
| 8 Apr 2005 | INR | 22.85 | 23.95 | 22.6 | 22.65 | 22.65 | -1.4 (-5.82%) | 3,111 |
| 7 Apr 2005 | INR | 24.65 | 25 | 24 | 24.05 | 24.05 | -0.85 (-3.41%) | 2,340 |
| 6 Apr 2005 | INR | 24.75 | 24.9 | 23.6 | 24.9 | 24.9 | +0.9 (+3.75%) | 2,300 |
| 5 Apr 2005 | INR | 26 | 26 | 23.6 | 24 | 24 | -1.9 (-7.34%) | 2,350 |
| 4 Apr 2005 | INR | 26.85 | 26.85 | 23.55 | 25.9 | 25.9 | +1.4 (+5.71%) | 2,001 |
| 1 Apr 2005 | INR | 25 | 25 | 23.1 | 24.5 | 24.5 | +1.75 (+7.69%) | 711 |
| 31 Mar 2005 | INR | 26 | 26 | 22.6 | 22.75 | 22.75 | -1.25 (-5.21%) | 8,700 |
| 30 Mar 2005 | INR | 21.05 | 24 | 21 | 24 | 24 | +2.05 (+9.34%) | 601 |
| 29 Mar 2005 | INR | 21.3 | 22.45 | 21.25 | 21.95 | 21.95 | -0.7 (-3.09%) | 5,198 |
| 28 Mar 2005 | INR | 22.2 | 23.2 | 22 | 22.65 | 22.65 | -0.35 (-1.52%) | 21,147 |
| 25 Mar 2005 | INR | 0 | 0 | 0 | 23 | 23 | 0.0 (0.0%) | 0 |
| 24 Mar 2005 | INR | 23.5 | 24.65 | 22.75 | 23 | 23 | -1.45 (-5.93%) | 28,236 |
| 23 Mar 2005 | INR | 24.3 | 25.4 | 24.25 | 24.45 | 24.45 | +0.3 (+1.24%) | 800 |
| 22 Mar 2005 | INR | 23.5 | 25.1 | 23.5 | 24.15 | 24.15 | -1.7 (-6.58%) | 5,624 |
| 21 Mar 2005 | INR | 30.2 | 30.2 | 25.75 | 25.85 | 25.85 | -1.65 (-6%) | 4,051 |
| 18 Mar 2005 | INR | 28 | 28 | 25.5 | 27.5 | 27.5 | +0.45 (+1.66%) | 3,950 |
| 17 Mar 2005 | INR | 29 | 29 | 26.6 | 27.05 | 27.05 | -1.3 (-4.59%) | 5,650 |
| 16 Mar 2005 | INR | 30 | 30 | 28 | 28.35 | 28.35 | -0.85 (-2.91%) | 5,953 |
| 15 Mar 2005 | INR | 28.15 | 30.65 | 28.15 | 29.2 | 29.2 | -0.9 (-2.99%) | 10,610 |
| 14 Mar 2005 | INR | 27.8 | 30.5 | 27.8 | 30.1 | 30.1 | +0.05 (+0.17%) | 6,750 |
| 11 Mar 2005 | INR | 32 | 32 | 29.5 | 30.05 | 30.05 | -0.9 (-2.91%) | 9,155 |
| 10 Mar 2005 | INR | 30.5 | 32.45 | 29.75 | 30.95 | 30.95 | -1.5 (-4.62%) | 25,202 |
