| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2005 | INR | 22.8 | 22.8 | 21.7 | 22.55 | 22.55 | +1.75 (+8.41%) | 1,560 |
| 25 Apr 2005 | INR | 20.6 | 22.2 | 20.5 | 20.8 | 20.8 | -1.95 (-8.57%) | 1,071 |
| 22 Apr 2005 | INR | 0 | 0 | 0 | 22.75 | 22.75 | 0.0 (0.0%) | 0 |
| 21 Apr 2005 | INR | 20.65 | 22.9 | 20.65 | 22.75 | 22.75 | +1.25 (+5.81%) | 855 |
| 20 Apr 2005 | INR | 20.5 | 21.7 | 20.5 | 21.5 | 21.5 | +0.35 (+1.65%) | 7 |
| 19 Apr 2005 | INR | 23.6 | 23.6 | 21.1 | 21.15 | 21.15 | -0.05 (-0.24%) | 750 |
| 18 Apr 2005 | INR | 20.1 | 21.2 | 19.5 | 21.2 | 21.2 | +0.3 (+1.44%) | 475 |
| 15 Apr 2005 | INR | 22.9 | 22.9 | 20 | 20.9 | 20.9 | -2.05 (-8.93%) | 7,164 |
| 14 Apr 2005 | INR | 0 | 0 | 0 | 22.95 | 22.95 | 0.0 (0.0%) | 0 |
| 13 Apr 2005 | INR | 22.7 | 22.95 | 22 | 22.95 | 22.95 | +0.3 (+1.32%) | 347 |
| 12 Apr 2005 | INR | 22.5 | 22.75 | 22.5 | 22.65 | 22.65 | +1.2 (+5.59%) | 500 |
| 11 Apr 2005 | INR | 21.75 | 22 | 21.25 | 21.45 | 21.45 | -1.2 (-5.30%) | 1,750 |
| 8 Apr 2005 | INR | 22 | 22.9 | 22 | 22.65 | 22.65 | +0.65 (+2.95%) | 900 |
| 7 Apr 2005 | INR | 24 | 24 | 21.55 | 22 | 22 | -1.5 (-6.38%) | 550 |
| 6 Apr 2005 | INR | 22.15 | 23.75 | 22.15 | 23.5 | 23.5 | +0.5 (+2.17%) | 703 |
| 5 Apr 2005 | INR | 22.55 | 23.25 | 22.5 | 23 | 23 | +0.15 (+0.66%) | 1,850 |
| 4 Apr 2005 | INR | 22.5 | 23.95 | 21.75 | 22.85 | 22.85 | +0.45 (+2.01%) | 4,030 |
| 1 Apr 2005 | INR | 21 | 22.7 | 21 | 22.4 | 22.4 | +1.7 (+8.21%) | 3,025 |
| 31 Mar 2005 | INR | 21.5 | 21.5 | 20.6 | 20.7 | 20.7 | +0.95 (+4.81%) | 3,420 |
| 30 Mar 2005 | INR | 21.65 | 21.65 | 19.5 | 19.75 | 19.75 | -0.15 (-0.75%) | 1,965 |
| 29 Mar 2005 | INR | 21.5 | 22.85 | 19.5 | 19.9 | 19.9 | -1.7 (-7.87%) | 5,596 |
| 28 Mar 2005 | INR | 25.4 | 25.4 | 21.6 | 21.6 | 21.6 | -2.35 (-9.81%) | 5,188 |
| 25 Mar 2005 | INR | 0 | 0 | 0 | 23.95 | 23.95 | 0.0 (0.0%) | 0 |
| 24 Mar 2005 | INR | 26.55 | 26.55 | 23.95 | 23.95 | 23.95 | -2.65 (-9.96%) | 22,883 |
| 23 Mar 2005 | INR | 26.8 | 27.9 | 25.75 | 26.6 | 26.6 | +1 (+3.91%) | 50,097 |
| 22 Mar 2005 | INR | 26.7 | 26.75 | 24.8 | 25.6 | 25.6 | +1.25 (+5.13%) | 149,451 |
| 21 Mar 2005 | INR | 22.9 | 24.85 | 21.4 | 24.35 | 24.35 | +1.75 (+7.74%) | 32,062 |
| 18 Mar 2005 | INR | 24.5 | 24.5 | 21.3 | 22.6 | 22.6 | +0.2 (+0.89%) | 4,846 |
| 17 Mar 2005 | INR | 21.1 | 23.7 | 20.3 | 22.4 | 22.4 | +0.5 (+2.28%) | 7,031 |
| 16 Mar 2005 | INR | 20.05 | 22.75 | 19.35 | 21.9 | 21.9 | +0.9 (+4.29%) | 2,775 |
