| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Apr 2005 | INR | 57.5 | 57.8 | 55.75 | 56.3 | 56.3 | -1.05 (-1.83%) | 15,234 |
| 14 Apr 2005 | INR | 0 | 0 | 0 | 57.35 | 57.35 | 0.0 (0.0%) | 0 |
| 13 Apr 2005 | INR | 58 | 59 | 57 | 57.35 | 57.35 | -0.65 (-1.12%) | 7,628 |
| 12 Apr 2005 | INR | 57.2 | 58.5 | 57 | 58 | 58 | +0.95 (+1.67%) | 11,219 |
| 11 Apr 2005 | INR | 56.05 | 58.7 | 56.05 | 57.05 | 57.05 | -0.8 (-1.38%) | 16,365 |
| 8 Apr 2005 | INR | 59 | 59.4 | 57 | 57.85 | 57.85 | +0.4 (+0.70%) | 10,026 |
| 7 Apr 2005 | INR | 64 | 64 | 56.05 | 57.45 | 57.45 | -0.15 (-0.26%) | 24,204 |
| 6 Apr 2005 | INR | 57.9 | 58.5 | 56.65 | 57.6 | 57.6 | +0.5 (+0.88%) | 3,785 |
| 5 Apr 2005 | INR | 56.1 | 58 | 56.1 | 57.1 | 57.1 | +0.05 (+0.09%) | 5,600 |
| 4 Apr 2005 | INR | 59.75 | 59.75 | 57 | 57.05 | 57.05 | -1.45 (-2.48%) | 13,387 |
| 1 Apr 2005 | INR | 58.5 | 60.4 | 56.5 | 58.5 | 58.5 | +2.25 (+4%) | 25,461 |
| 31 Mar 2005 | INR | 58.4 | 58.45 | 56 | 56.25 | 56.25 | +1.35 (+2.46%) | 15,328 |
| 30 Mar 2005 | INR | 56.45 | 56.5 | 54 | 54.9 | 54.9 | +0.5 (+0.92%) | 8,350 |
| 29 Mar 2005 | INR | 55.1 | 57.95 | 52.1 | 54.4 | 54.4 | -1.4 (-2.51%) | 8,547 |
| 28 Mar 2005 | INR | 58.9 | 59.5 | 55 | 55.8 | 55.8 | -0.1 (-0.18%) | 21,475 |
| 25 Mar 2005 | INR | 0 | 0 | 0 | 55.9 | 55.9 | 0.0 (0.0%) | 0 |
| 24 Mar 2005 | INR | 54.5 | 58.9 | 54.5 | 55.9 | 55.9 | +0.55 (+0.99%) | 21,337 |
| 23 Mar 2005 | INR | 60.5 | 61 | 55 | 55.35 | 55.35 | -4.85 (-8.06%) | 33,625 |
| 22 Mar 2005 | INR | 64.95 | 66 | 60 | 60.2 | 60.2 | -4.2 (-6.52%) | 22,928 |
| 21 Mar 2005 | INR | 67.9 | 67.9 | 63.75 | 64.4 | 64.4 | -1.3 (-1.98%) | 21,030 |
| 18 Mar 2005 | INR | 66.95 | 69.9 | 64 | 65.7 | 65.7 | +1.45 (+2.26%) | 61,091 |
| 17 Mar 2005 | INR | 74.25 | 75 | 63.75 | 64.25 | 64.25 | -6.75 (-9.51%) | 73,988 |
| 16 Mar 2005 | INR | 62 | 71 | 62 | 71 | 71 | +11.8 (+19.93%) | 84,360 |
| 15 Mar 2005 | INR | 56 | 61.95 | 54.55 | 59.2 | 59.2 | +3.35 (+6.00%) | 40,383 |
| 14 Mar 2005 | INR | 54.5 | 56.4 | 53.75 | 55.85 | 55.85 | +1.5 (+2.76%) | 28,990 |
| 11 Mar 2005 | INR | 52.75 | 55 | 52.75 | 54.35 | 54.35 | +0.35 (+0.65%) | 7,855 |
| 10 Mar 2005 | INR | 54 | 54.25 | 54 | 54 | 54 | +0.15 (+0.28%) | 1,847 |
| 9 Mar 2005 | INR | 54.05 | 55.2 | 53.1 | 53.85 | 53.85 | -0.2 (-0.37%) | 10,752 |
| 8 Mar 2005 | INR | 54 | 56 | 53 | 54.05 | 54.05 | -0.55 (-1.01%) | 14,714 |
| 7 Mar 2005 | INR | 56 | 58.75 | 54 | 54.6 | 54.6 | +1.25 (+2.34%) | 21,635 |
