| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2005 | INR | 46.7 | 47.65 | 46 | 46.1 | 46.1 | -1.4 (-2.95%) | 5,060 |
| 25 Apr 2005 | INR | 48 | 48.3 | 46.7 | 47.5 | 47.5 | 0.0 (0.0%) | 6,485 |
| 22 Apr 2005 | INR | 47.15 | 47.85 | 47 | 47.5 | 47.5 | +0.05 (+0.11%) | 5,590 |
| 21 Apr 2005 | INR | 47.45 | 47.45 | 46.1 | 47.45 | 47.45 | +1.2 (+2.59%) | 3,000 |
| 20 Apr 2005 | INR | 46 | 46.9 | 45 | 46.25 | 46.25 | +0.7 (+1.54%) | 10,675 |
| 19 Apr 2005 | INR | 49.6 | 49.65 | 45.55 | 45.55 | 45.55 | -2.4 (-5.01%) | 10,455 |
| 18 Apr 2005 | INR | 45 | 48 | 45 | 47.95 | 47.95 | +0.4 (+0.84%) | 4,202 |
| 15 Apr 2005 | INR | 49.45 | 49.75 | 47.45 | 47.55 | 47.55 | -1.3 (-2.66%) | 11,235 |
| 14 Apr 2005 | INR | 0 | 0 | 0 | 48.85 | 48.85 | 0.0 (0.0%) | 0 |
| 13 Apr 2005 | INR | 50 | 50 | 47.3 | 48.85 | 48.85 | 0.0 (0.0%) | 16,554 |
| 12 Apr 2005 | INR | 51.75 | 51.75 | 48.4 | 48.85 | 48.85 | -2.3 (-4.50%) | 28,885 |
| 11 Apr 2005 | INR | 51.75 | 52.25 | 50.6 | 51.15 | 51.15 | +0.55 (+1.09%) | 30,025 |
| 8 Apr 2005 | INR | 50.95 | 51.35 | 49.75 | 50.6 | 50.6 | +1.1 (+2.22%) | 9,360 |
| 7 Apr 2005 | INR | 51 | 53.5 | 49 | 49.5 | 49.5 | -0.6 (-1.20%) | 31,112 |
| 6 Apr 2005 | INR | 50.7 | 59.25 | 48.5 | 50.1 | 50.1 | +0.7 (+1.42%) | 47,325 |
| 5 Apr 2005 | INR | 49.15 | 49.85 | 49.15 | 49.4 | 49.4 | +0.15 (+0.30%) | 1,319 |
| 4 Apr 2005 | INR | 50.05 | 50.5 | 49 | 49.25 | 49.25 | -0.8 (-1.60%) | 8,554 |
| 1 Apr 2005 | INR | 48.3 | 50.8 | 48.05 | 50.05 | 50.05 | +2.6 (+5.48%) | 6,825 |
| 31 Mar 2005 | INR | 53.5 | 54 | 46 | 47.45 | 47.45 | -3.5 (-6.87%) | 24,154 |
| 30 Mar 2005 | INR | 45.95 | 51.95 | 45.95 | 50.95 | 50.95 | +6 (+13.35%) | 5,787 |
| 29 Mar 2005 | INR | 47.2 | 47.2 | 43 | 44.95 | 44.95 | -2.35 (-4.97%) | 18,890 |
| 28 Mar 2005 | INR | 48.25 | 48.55 | 47 | 47.3 | 47.3 | +0.2 (+0.42%) | 5,370 |
| 25 Mar 2005 | INR | 0 | 0 | 0 | 47.1 | 47.1 | 0.0 (0.0%) | 0 |
| 24 Mar 2005 | INR | 48 | 48.5 | 46.7 | 47.1 | 47.1 | -1.8 (-3.68%) | 7,950 |
| 23 Mar 2005 | INR | 50 | 51 | 48.15 | 48.9 | 48.9 | -1.95 (-3.83%) | 19,096 |
| 22 Mar 2005 | INR | 51.7 | 51.7 | 49.25 | 50.85 | 50.85 | -0.3 (-0.59%) | 10,360 |
| 21 Mar 2005 | INR | 53 | 53 | 50.15 | 51.15 | 51.15 | +1.3 (+2.61%) | 7,415 |
| 18 Mar 2005 | INR | 52.9 | 54.25 | 48.15 | 49.85 | 49.85 | -2.65 (-5.05%) | 15,513 |
| 17 Mar 2005 | INR | 53.5 | 54 | 52.25 | 52.5 | 52.5 | -0.4 (-0.76%) | 5,275 |
| 16 Mar 2005 | INR | 52.95 | 53.6 | 52.7 | 52.9 | 52.9 | -0.45 (-0.84%) | 9,175 |
