| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Apr 2005 | INR | 14 | 14 | 13 | 13.72 | 13.72 | -0.55 (-3.85%) | 16,210 |
| 14 Apr 2005 | INR | 0 | 0 | 0 | 14.27 | 14.27 | 0.0 (0.0%) | 0 |
| 13 Apr 2005 | INR | 14 | 14.4 | 14 | 14.27 | 14.27 | -0.22 (-1.52%) | 4,200 |
| 12 Apr 2005 | INR | 14.88 | 14.88 | 13.9 | 14.49 | 14.49 | +0.7 (+5.08%) | 12,450 |
| 11 Apr 2005 | INR | 16.7 | 16.7 | 13.7 | 13.79 | 13.79 | -0.13 (-0.93%) | 18,245 |
| 8 Apr 2005 | INR | 13.99 | 14.49 | 13.7 | 13.92 | 13.92 | -0.01 (-0.07%) | 11,472 |
| 7 Apr 2005 | INR | 14.5 | 14.99 | 13.9 | 13.93 | 13.93 | -0.67 (-4.59%) | 8,735 |
| 6 Apr 2005 | INR | 14.75 | 14.9 | 14.3 | 14.6 | 14.6 | +0.39 (+2.74%) | 12,150 |
| 5 Apr 2005 | INR | 13 | 14.4 | 12.9 | 14.21 | 14.21 | +2 (+16.38%) | 37,997 |
| 4 Apr 2005 | INR | 13 | 13 | 12.12 | 12.21 | 12.21 | -1.14 (-8.54%) | 14,415 |
| 1 Apr 2005 | INR | 12.1 | 13.35 | 12 | 13.35 | 13.35 | +1.49 (+12.56%) | 17,850 |
| 31 Mar 2005 | INR | 11.7 | 12.25 | 11 | 11.86 | 11.86 | +0.29 (+2.51%) | 25,750 |
| 30 Mar 2005 | INR | 11.1 | 11.8 | 11.1 | 11.57 | 11.57 | -0.22 (-1.87%) | 810 |
| 29 Mar 2005 | INR | 12.11 | 12.21 | 11.5 | 11.79 | 11.79 | -0.96 (-7.53%) | 5,925 |
| 28 Mar 2005 | INR | 12.75 | 13 | 12.65 | 12.75 | 12.75 | +0.4 (+3.24%) | 1,050 |
| 25 Mar 2005 | INR | 0 | 0 | 0 | 12.35 | 12.35 | 0.0 (0.0%) | 0 |
| 24 Mar 2005 | INR | 12.3 | 12.54 | 12.2 | 12.35 | 12.35 | -0.65 (-5%) | 3,700 |
| 23 Mar 2005 | INR | 12.68 | 13.1 | 12.66 | 13 | 13 | -0.83 (-6.00%) | 2,450 |
| 22 Mar 2005 | INR | 14.85 | 14.85 | 13.75 | 13.83 | 13.83 | -0.45 (-3.15%) | 4,550 |
| 21 Mar 2005 | INR | 15.24 | 15.5 | 14 | 14.28 | 14.28 | -0.04 (-0.28%) | 10,540 |
| 18 Mar 2005 | INR | 15 | 15.69 | 14.1 | 14.32 | 14.32 | -0.2 (-1.38%) | 17,960 |
| 17 Mar 2005 | INR | 15.89 | 15.9 | 14.25 | 14.52 | 14.52 | +0.4 (+2.83%) | 26,795 |
| 16 Mar 2005 | INR | 13.6 | 14.5 | 13.5 | 14.12 | 14.12 | +0.42 (+3.07%) | 13,490 |
| 15 Mar 2005 | INR | 13.45 | 13.7 | 13.3 | 13.7 | 13.7 | +0.56 (+4.26%) | 5,111 |
| 14 Mar 2005 | INR | 13 | 13.5 | 12.8 | 13.14 | 13.14 | +0.2 (+1.55%) | 15,585 |
| 11 Mar 2005 | INR | 13.05 | 13.8 | 12.9 | 12.94 | 12.94 | -0.07 (-0.54%) | 7,270 |
| 10 Mar 2005 | INR | 12.9 | 13.35 | 12.9 | 13.01 | 13.01 | +0.25 (+1.96%) | 3,750 |
| 9 Mar 2005 | INR | 12.53 | 14 | 12.53 | 12.76 | 12.76 | -0.06 (-0.47%) | 17,400 |
| 8 Mar 2005 | INR | 12.7 | 12.97 | 12.5 | 12.82 | 12.82 | +0.22 (+1.75%) | 4,980 |
| 7 Mar 2005 | INR | 12.12 | 12.69 | 12.12 | 12.6 | 12.6 | +0.61 (+5.09%) | 6,040 |
