| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Apr 2005 | INR | 28.6 | 29.45 | 28.4 | 29 | 29 | -0.7 (-2.36%) | 8,443 |
| 15 Apr 2005 | INR | 29.2 | 29.75 | 28.35 | 29.7 | 29.7 | +1.35 (+4.76%) | 32,827 |
| 14 Apr 2005 | INR | 0 | 0 | 0 | 28.35 | 28.35 | 0.0 (0.0%) | 0 |
| 13 Apr 2005 | INR | 27 | 28.35 | 26.75 | 28.35 | 28.35 | +1.35 (+5%) | 21,377 |
| 12 Apr 2005 | INR | 25.85 | 28 | 25.85 | 27 | 27 | -0.15 (-0.55%) | 11,719 |
| 11 Apr 2005 | INR | 27.6 | 28 | 27.15 | 27.15 | 27.15 | -1.4 (-4.90%) | 14,830 |
| 8 Apr 2005 | INR | 28.05 | 30.7 | 28 | 28.55 | 28.55 | -0.7 (-2.39%) | 35,080 |
| 7 Apr 2005 | INR | 32.95 | 33 | 28.5 | 29.25 | 29.25 | -0.95 (-3.15%) | 45,164 |
| 6 Apr 2005 | INR | 30.2 | 30.2 | 27.6 | 30.2 | 30.2 | +2.7 (+9.82%) | 56,580 |
| 5 Apr 2005 | INR | 26.5 | 27.5 | 26.5 | 27.5 | 27.5 | +2.5 (+10%) | 43,719 |
| 4 Apr 2005 | INR | 23.35 | 25 | 23.35 | 25 | 25 | +2.25 (+9.89%) | 25,356 |
| 1 Apr 2005 | INR | 21.1 | 23.25 | 21 | 22.75 | 22.75 | +0.25 (+1.11%) | 5,825 |
| 31 Mar 2005 | INR | 21.9 | 22.5 | 21.8 | 22.5 | 22.5 | +0.8 (+3.69%) | 3,500 |
| 30 Mar 2005 | INR | 21 | 21.7 | 21 | 21.7 | 21.7 | +1.2 (+5.85%) | 1,400 |
| 29 Mar 2005 | INR | 19.1 | 20.85 | 18.25 | 20.5 | 20.5 | +0.3 (+1.49%) | 4,286 |
| 28 Mar 2005 | INR | 20.15 | 21.2 | 20.15 | 20.2 | 20.2 | 0.0 (0.0%) | 5,800 |
| 25 Mar 2005 | INR | 0 | 0 | 0 | 20.2 | 20.2 | 0.0 (0.0%) | 0 |
| 24 Mar 2005 | INR | 20.6 | 20.9 | 20 | 20.2 | 20.2 | -1.4 (-6.48%) | 3,450 |
| 23 Mar 2005 | INR | 20.6 | 22.1 | 20.6 | 21.6 | 21.6 | -1.15 (-5.05%) | 8,578 |
| 22 Mar 2005 | INR | 23.3 | 23.3 | 22 | 22.75 | 22.75 | +0.25 (+1.11%) | 21,250 |
| 21 Mar 2005 | INR | 23.25 | 24 | 22.2 | 22.5 | 22.5 | -0.7 (-3.02%) | 7,650 |
| 18 Mar 2005 | INR | 23.25 | 23.25 | 21.35 | 23.2 | 23.2 | -0.05 (-0.22%) | 10,850 |
| 17 Mar 2005 | INR | 24.95 | 24.95 | 23.2 | 23.25 | 23.25 | -1.4 (-5.68%) | 10,535 |
| 16 Mar 2005 | INR | 24.95 | 25 | 24.1 | 24.65 | 24.65 | +0.35 (+1.44%) | 28,390 |
| 15 Mar 2005 | INR | 24.9 | 25 | 23.1 | 24.3 | 24.3 | +0.1 (+0.41%) | 22,051 |
| 14 Mar 2005 | INR | 24 | 24.65 | 22 | 24.2 | 24.2 | +1.75 (+7.80%) | 71,608 |
| 11 Mar 2005 | INR | 24.1 | 24.1 | 22 | 22.45 | 22.45 | +0.05 (+0.22%) | 14,360 |
| 10 Mar 2005 | INR | 23.95 | 24.2 | 22.15 | 22.4 | 22.4 | -0.8 (-3.45%) | 18,210 |
| 9 Mar 2005 | INR | 25.4 | 25.4 | 21.5 | 23.2 | 23.2 | +0.1 (+0.43%) | 70,349 |
| 8 Mar 2005 | INR | 21.5 | 23.1 | 21.5 | 23.1 | 23.1 | +2.1 (+10%) | 74,622 |
