| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2005 | INR | 30.85 | 32.9 | 30.85 | 31.4 | 20.9333 | -1.5 (-4.56%) | 7,551 |
| 25 Apr 2005 | INR | 31 | 32.9 | 30.8 | 32.9 | 21.9333 | +1.9 (+6.13%) | 9,365 |
| 22 Apr 2005 | INR | 29.15 | 32 | 29.15 | 31 | 20.6667 | +1 (+3.33%) | 6,824 |
| 21 Apr 2005 | INR | 29.15 | 30.5 | 29.15 | 30 | 20 | +0.35 (+1.18%) | 2,825 |
| 20 Apr 2005 | INR | 29.5 | 30.95 | 29.5 | 29.65 | 19.7667 | -2.35 (-7.34%) | 3,189 |
| 19 Apr 2005 | INR | 29.65 | 32 | 29.65 | 32 | 21.3333 | +2.4 (+8.11%) | 5,075 |
| 18 Apr 2005 | INR | 29.05 | 30.15 | 29 | 29.6 | 19.7333 | -1.95 (-6.18%) | 8,985 |
| 15 Apr 2005 | INR | 32.05 | 34 | 31.1 | 31.55 | 21.0333 | -0.3 (-0.94%) | 13,220 |
| 14 Apr 2005 | INR | 0 | 0 | 0 | 31.85 | 21.2333 | 0.0 (0.0%) | 0 |
| 13 Apr 2005 | INR | 32.8 | 32.8 | 31.85 | 31.85 | 21.2333 | -0.85 (-2.60%) | 5,792 |
| 12 Apr 2005 | INR | 33 | 33.85 | 32.35 | 32.7 | 21.8 | +0.05 (+0.15%) | 6,375 |
| 11 Apr 2005 | INR | 34 | 34 | 31.5 | 32.65 | 21.7667 | 0.0 (0.0%) | 4,980 |
| 8 Apr 2005 | INR | 32 | 33.5 | 32 | 32.65 | 21.7667 | -0.1 (-0.31%) | 8,285 |
| 7 Apr 2005 | INR | 33.95 | 34 | 32.5 | 32.75 | 21.8333 | +0.1 (+0.31%) | 7,887 |
| 6 Apr 2005 | INR | 33.6 | 33.6 | 32 | 32.65 | 21.7667 | -0.1 (-0.31%) | 7,808 |
| 5 Apr 2005 | INR | 34.45 | 34.8 | 32.3 | 32.75 | 21.8333 | -0.4 (-1.21%) | 10,315 |
| 4 Apr 2005 | INR | 32 | 33.15 | 32 | 33.15 | 22.1 | +1.55 (+4.91%) | 16,229 |
| 1 Apr 2005 | INR | 31 | 31.6 | 30.3 | 31.6 | 21.0667 | +1.5 (+4.98%) | 3,711 |
| 31 Mar 2005 | INR | 29.5 | 30.15 | 29 | 30.1 | 20.0667 | +1.35 (+4.70%) | 23,476 |
| 30 Mar 2005 | INR | 29 | 30 | 28.7 | 28.75 | 19.1667 | -1.45 (-4.80%) | 23,265 |
| 29 Mar 2005 | INR | 31.5 | 31.6 | 30.2 | 30.2 | 20.1333 | -1.55 (-4.88%) | 6,785 |
| 28 Mar 2005 | INR | 32.5 | 32.6 | 31.1 | 31.75 | 21.1667 | -0.95 (-2.91%) | 17,757 |
| 25 Mar 2005 | INR | 0 | 0 | 0 | 32.7 | 21.8 | 0.0 (0.0%) | 0 |
| 24 Mar 2005 | INR | 34 | 34.8 | 32.7 | 32.7 | 21.8 | -1.7 (-4.94%) | 69,541 |
| 23 Mar 2005 | INR | 35 | 37.2 | 34.4 | 34.4 | 22.9333 | -1.8 (-4.97%) | 18,440 |
| 22 Mar 2005 | INR | 37.9 | 38.05 | 35.8 | 36.2 | 24.1333 | -1.45 (-3.85%) | 23,092 |
| 21 Mar 2005 | INR | 38.25 | 38.25 | 36.55 | 37.65 | 25.1 | +1.1 (+3.01%) | 13,660 |
| 18 Mar 2005 | INR | 36.55 | 36.55 | 36.55 | 36.55 | 24.3667 | -1.9 (-4.94%) | 10,987 |
| 17 Mar 2005 | INR | 40 | 40 | 38.45 | 38.45 | 25.6333 | -2 (-4.94%) | 13,060 |
| 16 Mar 2005 | INR | 44.65 | 44.65 | 40.45 | 40.45 | 26.9667 | -2.1 (-4.94%) | 86,703 |
