| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2005 | INR | 14.3 | 14.3 | 11.6 | 12.35 | 12.35 | +0.34 (+2.83%) | 19,590 |
| 5 Apr 2005 | INR | 13 | 13 | 11.52 | 12.01 | 12.01 | -0.17 (-1.40%) | 58,108 |
| 4 Apr 2005 | INR | 10.7 | 12.5 | 10.7 | 12.18 | 12.18 | +1.62 (+15.34%) | 54,710 |
| 1 Apr 2005 | INR | 9.15 | 10.8 | 9.15 | 10.56 | 10.56 | +1.33 (+14.41%) | 24,260 |
| 31 Mar 2005 | INR | 8.5 | 9.25 | 8.5 | 9.23 | 9.23 | -0.02 (-0.22%) | 18,400 |
| 30 Mar 2005 | INR | 8 | 9.25 | 7.6 | 9.25 | 9.25 | +1.44 (+18.44%) | 14,350 |
| 29 Mar 2005 | INR | 8.5 | 8.5 | 7.5 | 7.81 | 7.81 | -0.49 (-5.90%) | 23,367 |
| 28 Mar 2005 | INR | 8.7 | 8.75 | 7.88 | 8.3 | 8.3 | +0.18 (+2.22%) | 17,225 |
| 25 Mar 2005 | INR | 0 | 0 | 0 | 8.12 | 8.12 | 0.0 (0.0%) | 0 |
| 24 Mar 2005 | INR | 9.25 | 9.25 | 8 | 8.12 | 8.12 | -1.06 (-11.55%) | 9,063 |
| 23 Mar 2005 | INR | 9.99 | 10 | 9.1 | 9.18 | 9.18 | -0.86 (-8.57%) | 8,800 |
| 22 Mar 2005 | INR | 9.1 | 10.2 | 9.1 | 10.04 | 10.04 | +0.29 (+2.97%) | 3,916 |
| 21 Mar 2005 | INR | 10 | 10.4 | 9.55 | 9.75 | 9.75 | +0.17 (+1.77%) | 7,695 |
| 18 Mar 2005 | INR | 9.31 | 10 | 9.31 | 9.58 | 9.58 | -0.92 (-8.76%) | 11,652 |
| 17 Mar 2005 | INR | 9.81 | 10.5 | 9.81 | 10.5 | 10.5 | +0.68 (+6.92%) | 24,174 |
| 16 Mar 2005 | INR | 10.3 | 10.3 | 9.8 | 9.82 | 9.82 | -0.08 (-0.81%) | 17,830 |
| 15 Mar 2005 | INR | 10.25 | 10.25 | 9.75 | 9.9 | 9.9 | -0.25 (-2.46%) | 5,470 |
| 14 Mar 2005 | INR | 10.5 | 10.9 | 9.8 | 10.15 | 10.15 | +0.35 (+3.57%) | 8,909 |
| 11 Mar 2005 | INR | 10.5 | 10.9 | 9.8 | 9.8 | 9.8 | -0.1 (-1.01%) | 10,225 |
| 10 Mar 2005 | INR | 9.61 | 10 | 9.6 | 9.9 | 9.9 | -0.12 (-1.20%) | 3,800 |
| 9 Mar 2005 | INR | 10.25 | 10.5 | 9.9 | 10.02 | 10.02 | -0.05 (-0.50%) | 14,225 |
| 8 Mar 2005 | INR | 10.35 | 10.8 | 9.75 | 10.07 | 10.07 | -0.82 (-7.53%) | 18,950 |
| 7 Mar 2005 | INR | 10.9 | 11 | 10.25 | 10.89 | 10.89 | +0.41 (+3.91%) | 8,200 |
| 4 Mar 2005 | INR | 10.75 | 11.3 | 10.35 | 10.48 | 10.48 | -0.67 (-6.01%) | 20,317 |
| 3 Mar 2005 | INR | 10.4 | 12 | 10.04 | 11.15 | 11.15 | +0.45 (+4.21%) | 16,571 |
| 2 Mar 2005 | INR | 9.15 | 10.85 | 9.15 | 10.7 | 10.7 | +0.41 (+3.98%) | 5,817 |
| 1 Mar 2005 | INR | 10 | 10.5 | 10 | 10.29 | 10.29 | -0.01 (-0.10%) | 10,817 |
| 28 Feb 2005 | INR | 11 | 11.01 | 10.06 | 10.3 | 10.3 | -0.87 (-7.79%) | 9,052 |
| 25 Feb 2005 | INR | 10.99 | 11.45 | 10.4 | 11.17 | 11.17 | +0.64 (+6.08%) | 26,075 |
| 24 Feb 2005 | INR | 10.81 | 11.5 | 10.1 | 10.53 | 10.53 | -0.68 (-6.07%) | 17,356 |
