| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Apr 2005 | INR | 0 | 0 | 0 | 20.66 | 20.66 | 0.0 (0.0%) | 0 |
| 13 Apr 2005 | INR | 22.9 | 22.9 | 20.4 | 20.66 | 20.66 | -1.8 (-8.01%) | 79,871 |
| 12 Apr 2005 | INR | 20.7 | 23 | 20.7 | 22.46 | 22.46 | +1.31 (+6.19%) | 43,090 |
| 11 Apr 2005 | INR | 20 | 21.9 | 20 | 21.15 | 21.15 | +1 (+4.96%) | 115,971 |
| 8 Apr 2005 | INR | 19 | 20.5 | 18.25 | 20.15 | 20.15 | +1.79 (+9.75%) | 496,332 |
| 7 Apr 2005 | INR | 16.95 | 19.09 | 16.15 | 18.36 | 18.36 | +2.45 (+15.40%) | 53,820 |
| 6 Apr 2005 | INR | 16 | 16 | 15.25 | 15.91 | 15.91 | -0.14 (-0.87%) | 3,506 |
| 5 Apr 2005 | INR | 15.5 | 16.2 | 15.5 | 16.05 | 16.05 | +0.05 (+0.31%) | 103,025 |
| 4 Apr 2005 | INR | 15.3 | 16.5 | 15.3 | 16 | 16 | -0.1 (-0.62%) | 1,050 |
| 1 Apr 2005 | INR | 16.1 | 16.1 | 16.1 | 16.1 | 16.1 | +1.2 (+8.05%) | 200 |
| 31 Mar 2005 | INR | 14.85 | 15.9 | 14.8 | 14.9 | 14.9 | +0.15 (+1.02%) | 8,025 |
| 30 Mar 2005 | INR | 15.5 | 15.5 | 14.5 | 14.75 | 14.75 | +0.9 (+6.50%) | 5,260 |
| 29 Mar 2005 | INR | 15 | 15.25 | 13.5 | 13.85 | 13.85 | -1.15 (-7.67%) | 23,300 |
| 28 Mar 2005 | INR | 15.5 | 15.5 | 14.8 | 15 | 15 | +0.45 (+3.09%) | 51,538 |
| 25 Mar 2005 | INR | 0 | 0 | 0 | 14.55 | 14.55 | 0.0 (0.0%) | 0 |
| 24 Mar 2005 | INR | 16 | 16 | 14.05 | 14.55 | 14.55 | -1 (-6.43%) | 9,940 |
| 23 Mar 2005 | INR | 15.5 | 15.65 | 15.5 | 15.55 | 15.55 | -0.05 (-0.32%) | 15,535 |
| 22 Mar 2005 | INR | 15.6 | 16.1 | 15.55 | 15.6 | 15.6 | -0.6 (-3.70%) | 24,746 |
| 21 Mar 2005 | INR | 16 | 16.45 | 15.7 | 16.2 | 16.2 | +0.05 (+0.31%) | 5,210 |
| 18 Mar 2005 | INR | 16.25 | 16.45 | 15.5 | 16.15 | 16.15 | -0.5 (-3.00%) | 16,985 |
| 17 Mar 2005 | INR | 17.2 | 17.85 | 16.25 | 16.65 | 16.65 | -0.3 (-1.77%) | 61,195 |
| 16 Mar 2005 | INR | 17 | 17.8 | 16.6 | 16.95 | 16.95 | +0.35 (+2.11%) | 75,150 |
| 15 Mar 2005 | INR | 16 | 17 | 16 | 16.6 | 16.6 | +0.6 (+3.75%) | 12,285 |
| 14 Mar 2005 | INR | 16.25 | 17.4 | 16 | 16 | 16 | -1 (-5.88%) | 15,427 |
| 11 Mar 2005 | INR | 16.8 | 18.6 | 16.8 | 17 | 17 | +1.4 (+8.97%) | 53,371 |
| 10 Mar 2005 | INR | 16.3 | 16.3 | 15.55 | 15.6 | 15.6 | -0.3 (-1.89%) | 33,122 |
| 9 Mar 2005 | INR | 16.7 | 16.75 | 15.6 | 15.9 | 15.9 | -0.1 (-0.63%) | 20,200 |
| 8 Mar 2005 | INR | 15.15 | 16.5 | 15.15 | 16 | 16 | -0.25 (-1.54%) | 43,849 |
| 7 Mar 2005 | INR | 16 | 17.5 | 15.6 | 16.25 | 16.25 | +0.6 (+3.83%) | 88,383 |
| 4 Mar 2005 | INR | 13.6 | 16.35 | 13.6 | 15.65 | 15.65 | +1.6 (+11.39%) | 350,991 |
