| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2005 | INR | 7.94 | 7.94 | 7.75 | 7.75 | 7.75 | -0.45 (-5.49%) | 2,050 |
| 25 Apr 2005 | INR | 7.25 | 8.25 | 7.25 | 8.2 | 8.2 | +0.34 (+4.33%) | 2,210 |
| 22 Apr 2005 | INR | 8.6 | 8.6 | 7.55 | 7.86 | 7.86 | -0.04 (-0.51%) | 2,005 |
| 21 Apr 2005 | INR | 8 | 8 | 7.55 | 7.9 | 7.9 | +0.15 (+1.94%) | 3,551 |
| 20 Apr 2005 | INR | 8 | 8.3 | 7.75 | 7.75 | 7.75 | +0.05 (+0.65%) | 6,225 |
| 19 Apr 2005 | INR | 8.2 | 8.5 | 7.7 | 7.7 | 7.7 | -0.35 (-4.35%) | 10,636 |
| 18 Apr 2005 | INR | 8.25 | 8.5 | 8 | 8.05 | 8.05 | -0.45 (-5.29%) | 4,326 |
| 15 Apr 2005 | INR | 8.5 | 9 | 8.38 | 8.5 | 8.5 | -0.8 (-8.60%) | 13,550 |
| 14 Apr 2005 | INR | 0 | 0 | 0 | 9.3 | 9.3 | 0.0 (0.0%) | 0 |
| 13 Apr 2005 | INR | 9.85 | 10 | 8.9 | 9.3 | 9.3 | -0.35 (-3.63%) | 5,296 |
| 12 Apr 2005 | INR | 9.6 | 10.18 | 9.6 | 9.65 | 9.65 | +0.28 (+2.99%) | 3,469 |
| 11 Apr 2005 | INR | 10 | 10 | 8.9 | 9.37 | 9.37 | -0.34 (-3.50%) | 11,976 |
| 8 Apr 2005 | INR | 10.05 | 10.25 | 9.55 | 9.71 | 9.71 | -0.53 (-5.18%) | 4,840 |
| 7 Apr 2005 | INR | 11.3 | 11.3 | 9.95 | 10.24 | 10.24 | -0.66 (-6.06%) | 7,705 |
| 6 Apr 2005 | INR | 11.19 | 11.4 | 9.65 | 10.9 | 10.9 | +0.27 (+2.54%) | 5,400 |
| 5 Apr 2005 | INR | 10.8 | 11.35 | 10.63 | 10.63 | 10.63 | -1.17 (-9.92%) | 10,100 |
| 4 Apr 2005 | INR | 11.55 | 12 | 10.6 | 11.8 | 11.8 | +0.76 (+6.88%) | 26,275 |
| 1 Apr 2005 | INR | 11 | 11.04 | 10.8 | 11.04 | 11.04 | +1 (+9.96%) | 29,750 |
| 31 Mar 2005 | INR | 8.7 | 10.25 | 8.5 | 10.04 | 10.04 | +0.72 (+7.73%) | 22,050 |
| 30 Mar 2005 | INR | 10.29 | 10.4 | 9.27 | 9.32 | 9.32 | -0.97 (-9.43%) | 11,200 |
| 29 Mar 2005 | INR | 11.1 | 11.9 | 10.29 | 10.29 | 10.29 | -1.14 (-9.97%) | 99,490 |
| 28 Mar 2005 | INR | 11.45 | 13.75 | 11.43 | 11.43 | 11.43 | -1.26 (-9.93%) | 12,300 |
| 25 Mar 2005 | INR | 0 | 0 | 0 | 12.69 | 12.69 | 0.0 (0.0%) | 0 |
| 24 Mar 2005 | INR | 13.5 | 13.6 | 12.69 | 12.69 | 12.69 | -1.4 (-9.94%) | 19,025 |
| 23 Mar 2005 | INR | 16.4 | 16.9 | 14.09 | 14.09 | 14.09 | -1.56 (-9.97%) | 171,324 |
| 22 Mar 2005 | INR | 15.5 | 16.04 | 14.85 | 15.65 | 15.65 | +1.06 (+7.27%) | 62,668 |
| 21 Mar 2005 | INR | 14.45 | 14.59 | 14 | 14.59 | 14.59 | +1.32 (+9.95%) | 68,736 |
| 18 Mar 2005 | INR | 14.39 | 14.4 | 12.1 | 13.27 | 13.27 | +1.12 (+9.22%) | 43,711 |
| 17 Mar 2005 | INR | 11 | 12.5 | 10.9 | 12.15 | 12.15 | +1.61 (+15.28%) | 55,831 |
| 16 Mar 2005 | INR | 9 | 10.55 | 8.5 | 10.54 | 10.54 | +1.74 (+19.77%) | 57,134 |
