| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Apr 2005 | INR | 22.2 | 24.15 | 22.2 | 24.05 | 12.025 | +1.75 (+7.85%) | 19,850 |
| 21 Apr 2005 | INR | 20.5 | 23.8 | 20 | 22.3 | 11.15 | +2.2 (+10.95%) | 21,892 |
| 20 Apr 2005 | INR | 24.4 | 24.4 | 19.65 | 20.1 | 10.05 | -0.4 (-1.95%) | 14,234 |
| 19 Apr 2005 | INR | 21.1 | 21.1 | 20.35 | 20.5 | 10.25 | +0.5 (+2.50%) | 1,300 |
| 18 Apr 2005 | INR | 18.75 | 20 | 18.75 | 20 | 10 | +0.05 (+0.25%) | 3,075 |
| 15 Apr 2005 | INR | 20.95 | 21.15 | 19.95 | 19.95 | 9.975 | -1.3 (-6.12%) | 10,885 |
| 14 Apr 2005 | INR | 0 | 0 | 0 | 21.25 | 10.625 | 0.0 (0.0%) | 0 |
| 13 Apr 2005 | INR | 22.6 | 22.6 | 20.8 | 21.25 | 10.625 | +0.25 (+1.19%) | 7,250 |
| 12 Apr 2005 | INR | 21.95 | 21.95 | 21 | 21 | 10.5 | -0.6 (-2.78%) | 5,400 |
| 11 Apr 2005 | INR | 21.85 | 22.1 | 21.5 | 21.6 | 10.8 | -0.05 (-0.23%) | 5,800 |
| 8 Apr 2005 | INR | 22.5 | 24 | 21.6 | 21.65 | 10.825 | -1.3 (-5.66%) | 8,150 |
| 7 Apr 2005 | INR | 22 | 24 | 22 | 22.95 | 11.475 | +0.25 (+1.10%) | 5,350 |
| 6 Apr 2005 | INR | 22 | 23 | 22 | 22.7 | 11.35 | +0.8 (+3.65%) | 1,550 |
| 5 Apr 2005 | INR | 21.9 | 23.7 | 21.9 | 21.9 | 10.95 | -0.05 (-0.23%) | 2,000 |
| 4 Apr 2005 | INR | 23.2 | 23.2 | 21.65 | 21.95 | 10.975 | -2.1 (-8.73%) | 10,555 |
| 1 Apr 2005 | INR | 23.4 | 24.8 | 23.4 | 24.05 | 12.025 | +0.65 (+2.78%) | 3,625 |
| 31 Mar 2005 | INR | 22.4 | 23.45 | 22.4 | 23.4 | 11.7 | +2.05 (+9.60%) | 7,155 |
| 30 Mar 2005 | INR | 21 | 21.45 | 20 | 21.35 | 10.675 | +1.35 (+6.75%) | 6,825 |
| 29 Mar 2005 | INR | 21.2 | 21.25 | 19.55 | 20 | 10 | -1.65 (-7.62%) | 11,890 |
| 28 Mar 2005 | INR | 22.1 | 22.1 | 21 | 21.65 | 10.825 | +0.15 (+0.70%) | 3,700 |
| 25 Mar 2005 | INR | 0 | 0 | 0 | 21.5 | 10.75 | 0.0 (0.0%) | 0 |
| 24 Mar 2005 | INR | 21.8 | 22.45 | 21.5 | 21.5 | 10.75 | -1.4 (-6.11%) | 5,600 |
| 23 Mar 2005 | INR | 24.2 | 24.2 | 22.4 | 22.9 | 11.45 | -0.65 (-2.76%) | 3,950 |
| 22 Mar 2005 | INR | 24.5 | 25.25 | 23 | 23.55 | 11.775 | -1.35 (-5.42%) | 23,849 |
| 21 Mar 2005 | INR | 25 | 25.9 | 24.55 | 24.9 | 12.45 | +1.35 (+5.73%) | 49,847 |
| 18 Mar 2005 | INR | 22.1 | 23.55 | 20.15 | 23.55 | 11.775 | +2.1 (+9.79%) | 22,830 |
| 17 Mar 2005 | INR | 21.45 | 21.7 | 21 | 21.45 | 10.725 | +0.25 (+1.18%) | 4,905 |
| 16 Mar 2005 | INR | 19.5 | 21.7 | 19.5 | 21.2 | 10.6 | +1.4 (+7.07%) | 19,782 |
| 15 Mar 2005 | INR | 20 | 20.25 | 19.6 | 19.8 | 9.9 | -0.6 (-2.94%) | 14,925 |
| 14 Mar 2005 | INR | 20.7 | 21.4 | 20.25 | 20.4 | 10.2 | -0.65 (-3.09%) | 8,952 |
