| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Apr 2005 | INR | 15.25 | 15.25 | 14.1 | 14.45 | 14.45 | -0.65 (-4.30%) | 7,779 |
| 28 Apr 2005 | INR | 15.25 | 15.25 | 14.5 | 15.1 | 15.1 | -0.15 (-0.98%) | 8,915 |
| 27 Apr 2005 | INR | 15 | 15.5 | 14.95 | 15.25 | 15.25 | -0.5 (-3.17%) | 4,700 |
| 26 Apr 2005 | INR | 15.05 | 15.75 | 15.05 | 15.75 | 15.75 | +0.65 (+4.30%) | 2,450 |
| 25 Apr 2005 | INR | 15.7 | 15.7 | 15.1 | 15.1 | 15.1 | -0.8 (-5.03%) | 2,200 |
| 22 Apr 2005 | INR | 15 | 16 | 15 | 15.9 | 15.9 | +0.9 (+6%) | 13,266 |
| 21 Apr 2005 | INR | 14.6 | 15.4 | 14.6 | 15 | 15 | 0.0 (0.0%) | 3,100 |
| 20 Apr 2005 | INR | 14.65 | 15 | 14.5 | 15 | 15 | +0.1 (+0.67%) | 6,195 |
| 19 Apr 2005 | INR | 15.3 | 15.55 | 14.8 | 14.9 | 14.9 | -0.1 (-0.67%) | 19,925 |
| 18 Apr 2005 | INR | 14.6 | 15.35 | 14.6 | 15 | 15 | 0.0 (0.0%) | 12,120 |
| 15 Apr 2005 | INR | 15.25 | 15.4 | 14.55 | 15 | 15 | -0.95 (-5.96%) | 13,900 |
| 14 Apr 2005 | INR | 0 | 0 | 0 | 15.95 | 15.95 | 0.0 (0.0%) | 0 |
| 13 Apr 2005 | INR | 15.7 | 17.2 | 15.65 | 15.95 | 15.95 | +0.05 (+0.31%) | 12,800 |
| 12 Apr 2005 | INR | 15.95 | 15.95 | 15.55 | 15.9 | 15.9 | +0.2 (+1.27%) | 4,350 |
| 11 Apr 2005 | INR | 15.4 | 15.75 | 15.25 | 15.7 | 15.7 | -0.2 (-1.26%) | 7,324 |
| 8 Apr 2005 | INR | 15.1 | 16.15 | 15.1 | 15.9 | 15.9 | -0.3 (-1.85%) | 6,400 |
| 7 Apr 2005 | INR | 15.95 | 16.5 | 15.65 | 16.2 | 16.2 | +0.55 (+3.51%) | 10,690 |
| 6 Apr 2005 | INR | 15 | 15.75 | 15 | 15.65 | 15.65 | +0.45 (+2.96%) | 6,025 |
| 5 Apr 2005 | INR | 15.05 | 15.25 | 14.75 | 15.2 | 15.2 | 0.0 (0.0%) | 5,020 |
| 4 Apr 2005 | INR | 14.85 | 15.8 | 14.8 | 15.2 | 15.2 | -0.4 (-2.56%) | 7,985 |
| 1 Apr 2005 | INR | 15 | 15.75 | 15 | 15.6 | 15.6 | +0.65 (+4.35%) | 8,200 |
| 31 Mar 2005 | INR | 14.95 | 15.25 | 14.7 | 14.95 | 14.95 | +0.05 (+0.34%) | 16,800 |
| 30 Mar 2005 | INR | 15.5 | 15.5 | 14.55 | 14.9 | 14.9 | +0.55 (+3.83%) | 7,350 |
| 29 Mar 2005 | INR | 15.45 | 15.5 | 14 | 14.35 | 14.35 | -0.7 (-4.65%) | 37,200 |
| 28 Mar 2005 | INR | 16 | 16 | 14.55 | 15.05 | 15.05 | 0.0 (0.0%) | 23,360 |
| 25 Mar 2005 | INR | 0 | 0 | 0 | 15.05 | 15.05 | 0.0 (0.0%) | 0 |
| 24 Mar 2005 | INR | 15.25 | 15.25 | 15 | 15.05 | 15.05 | -0.8 (-5.05%) | 15,797 |
| 23 Mar 2005 | INR | 16 | 16.05 | 15.5 | 15.85 | 15.85 | -0.05 (-0.31%) | 7,510 |
| 22 Mar 2005 | INR | 16.3 | 16.45 | 15.55 | 15.9 | 15.9 | -0.2 (-1.24%) | 8,102 |
| 21 Mar 2005 | INR | 17 | 17 | 16 | 16.1 | 16.1 | -0.05 (-0.31%) | 15,257 |
