| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Apr 2005 | INR | 55.05 | 55.6 | 52.25 | 52.85 | 52.85 | -1.35 (-2.49%) | 21,058 |
| 26 Apr 2005 | INR | 54.8 | 54.9 | 53.75 | 54.2 | 54.2 | +1.65 (+3.14%) | 15,413 |
| 25 Apr 2005 | INR | 51.5 | 55.2 | 51.5 | 52.55 | 52.55 | +1.1 (+2.14%) | 31,981 |
| 22 Apr 2005 | INR | 51.6 | 52.1 | 51 | 51.45 | 51.45 | +0.45 (+0.88%) | 5,234 |
| 21 Apr 2005 | INR | 52 | 53 | 49.55 | 51 | 51 | +2.25 (+4.62%) | 8,075 |
| 20 Apr 2005 | INR | 49.05 | 51 | 48.1 | 48.75 | 48.75 | -0.25 (-0.51%) | 4,782 |
| 19 Apr 2005 | INR | 51.75 | 52.9 | 49 | 49 | 49 | -2 (-3.92%) | 12,249 |
| 18 Apr 2005 | INR | 50 | 51 | 50 | 51 | 51 | +0.6 (+1.19%) | 9,690 |
| 15 Apr 2005 | INR | 52 | 52.2 | 49.8 | 50.4 | 50.4 | -1.75 (-3.36%) | 13,860 |
| 14 Apr 2005 | INR | 0 | 0 | 0 | 52.15 | 52.15 | 0.0 (0.0%) | 0 |
| 13 Apr 2005 | INR | 57 | 57 | 52 | 52.15 | 52.15 | -0.3 (-0.57%) | 38,333 |
| 12 Apr 2005 | INR | 54.35 | 54.35 | 51.9 | 52.45 | 52.45 | +0.75 (+1.45%) | 15,471 |
| 11 Apr 2005 | INR | 52.95 | 52.95 | 51 | 51.7 | 51.7 | -1.1 (-2.08%) | 15,168 |
| 8 Apr 2005 | INR | 55.75 | 55.75 | 52 | 52.8 | 52.8 | +0.35 (+0.67%) | 11,102 |
| 7 Apr 2005 | INR | 55.7 | 55.7 | 50.1 | 52.45 | 52.45 | -2 (-3.67%) | 24,843 |
| 6 Apr 2005 | INR | 54.9 | 55 | 52.45 | 54.45 | 54.45 | +0.7 (+1.30%) | 10,746 |
| 5 Apr 2005 | INR | 51.9 | 54.7 | 51 | 53.75 | 53.75 | +4.3 (+8.70%) | 23,520 |
| 4 Apr 2005 | INR | 49 | 50 | 48.3 | 49.45 | 49.45 | +2.95 (+6.34%) | 26,906 |
| 1 Apr 2005 | INR | 45 | 47.85 | 44 | 46.5 | 46.5 | +1.3 (+2.88%) | 9,660 |
| 31 Mar 2005 | INR | 45.35 | 46 | 45 | 45.2 | 45.2 | +0.85 (+1.92%) | 5,272 |
| 30 Mar 2005 | INR | 41.7 | 46.9 | 41.7 | 44.35 | 44.35 | +4.2 (+10.46%) | 10,611 |
| 29 Mar 2005 | INR | 45.3 | 45.3 | 39 | 40.15 | 40.15 | -5.55 (-12.14%) | 25,965 |
| 28 Mar 2005 | INR | 44.25 | 48.4 | 44.25 | 45.7 | 45.7 | +1.9 (+4.34%) | 15,177 |
| 25 Mar 2005 | INR | 0 | 0 | 0 | 43.8 | 43.8 | 0.0 (0.0%) | 0 |
| 24 Mar 2005 | INR | 49.1 | 49.1 | 43.75 | 43.8 | 43.8 | -3.3 (-7.01%) | 9,452 |
| 23 Mar 2005 | INR | 51 | 51 | 46.1 | 47.1 | 47.1 | -2.85 (-5.71%) | 17,898 |
| 22 Mar 2005 | INR | 52.5 | 52.5 | 49.5 | 49.95 | 49.95 | -3.55 (-6.64%) | 14,457 |
| 21 Mar 2005 | INR | 53 | 55.2 | 53 | 53.5 | 53.5 | +1.1 (+2.10%) | 15,454 |
| 18 Mar 2005 | INR | 57 | 57.45 | 50.2 | 52.4 | 52.4 | -4.7 (-8.23%) | 34,911 |
| 17 Mar 2005 | INR | 55.55 | 58 | 54.5 | 57.1 | 57.1 | +1.15 (+2.06%) | 38,770 |
