| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Apr 2005 | INR | 44 | 46.85 | 44 | 46.15 | 46.15 | +2.75 (+6.34%) | 7,116 |
| 20 Apr 2005 | INR | 47.25 | 47.7 | 42.5 | 43.4 | 43.4 | -2.3 (-5.03%) | 46,178 |
| 19 Apr 2005 | INR | 49.25 | 50.75 | 45.5 | 45.7 | 45.7 | -1.85 (-3.89%) | 30,074 |
| 18 Apr 2005 | INR | 45.3 | 51.75 | 45.3 | 47.55 | 47.55 | +0.25 (+0.53%) | 41,185 |
| 15 Apr 2005 | INR | 51 | 51 | 46.5 | 47.3 | 47.3 | -3.6 (-7.07%) | 24,483 |
| 14 Apr 2005 | INR | 0 | 0 | 0 | 50.9 | 50.9 | 0.0 (0.0%) | 0 |
| 13 Apr 2005 | INR | 52 | 52.7 | 50.8 | 50.9 | 50.9 | -0.65 (-1.26%) | 51,188 |
| 12 Apr 2005 | INR | 52 | 52.75 | 50.5 | 51.55 | 51.55 | +0.75 (+1.48%) | 61,074 |
| 11 Apr 2005 | INR | 51 | 52.8 | 49 | 50.8 | 50.8 | +1.6 (+3.25%) | 52,989 |
| 8 Apr 2005 | INR | 51.5 | 52.7 | 48.3 | 49.2 | 49.2 | -2 (-3.91%) | 119,375 |
| 7 Apr 2005 | INR | 57 | 58 | 49.9 | 51.2 | 51.2 | -4.05 (-7.33%) | 329,365 |
| 6 Apr 2005 | INR | 51.9 | 55.25 | 50.3 | 55.25 | 55.25 | +5 (+9.95%) | 358,409 |
| 5 Apr 2005 | INR | 50.25 | 50.25 | 46.5 | 50.25 | 50.25 | +4.55 (+9.96%) | 287,537 |
| 4 Apr 2005 | INR | 44.5 | 45.75 | 43 | 45.7 | 45.7 | +4.1 (+9.86%) | 118,718 |
| 1 Apr 2005 | INR | 38 | 41.8 | 38 | 41.6 | 41.6 | +3.6 (+9.47%) | 14,900 |
| 31 Mar 2005 | INR | 36.3 | 38 | 36.3 | 38 | 38 | +1.8 (+4.97%) | 2,400 |
| 30 Mar 2005 | INR | 36.45 | 36.95 | 35 | 36.2 | 36.2 | +0.9 (+2.55%) | 13,601 |
| 29 Mar 2005 | INR | 40 | 40 | 35 | 35.3 | 35.3 | -1.45 (-3.95%) | 21,350 |
| 28 Mar 2005 | INR | 37 | 37.9 | 35 | 36.75 | 36.75 | -0.05 (-0.14%) | 5,760 |
| 25 Mar 2005 | INR | 0 | 0 | 0 | 36.8 | 36.8 | 0.0 (0.0%) | 0 |
| 24 Mar 2005 | INR | 36.05 | 37.9 | 35.85 | 36.8 | 36.8 | -0.25 (-0.67%) | 16,801 |
| 23 Mar 2005 | INR | 37.5 | 37.8 | 36.25 | 37.05 | 37.05 | -0.45 (-1.20%) | 11,750 |
| 22 Mar 2005 | INR | 39 | 39 | 37.05 | 37.5 | 37.5 | -2.2 (-5.54%) | 10,771 |
| 21 Mar 2005 | INR | 40 | 40 | 39.35 | 39.7 | 39.7 | -0.25 (-0.63%) | 9,950 |
| 18 Mar 2005 | INR | 41.2 | 41.25 | 38.35 | 39.95 | 39.95 | -1.5 (-3.62%) | 4,802 |
| 17 Mar 2005 | INR | 43.45 | 43.45 | 41 | 41.45 | 41.45 | -0.4 (-0.96%) | 10,856 |
| 16 Mar 2005 | INR | 42 | 42.75 | 40.55 | 41.85 | 41.85 | +0.8 (+1.95%) | 11,946 |
| 15 Mar 2005 | INR | 42 | 42.05 | 41 | 41.05 | 41.05 | -1.65 (-3.86%) | 6,786 |
| 14 Mar 2005 | INR | 42 | 43 | 41.2 | 42.7 | 42.7 | +0.4 (+0.95%) | 10,337 |
| 11 Mar 2005 | INR | 42.7 | 42.75 | 41.5 | 42.3 | 42.3 | +0.8 (+1.93%) | 5,802 |
