| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Apr 2005 | INR | 26.6 | 28 | 26.2 | 26.2 | 26.2 | +0.05 (+0.19%) | 13,253 |
| 26 Apr 2005 | INR | 26.65 | 26.9 | 26.1 | 26.15 | 26.15 | +0.15 (+0.58%) | 8,800 |
| 25 Apr 2005 | INR | 26 | 26.75 | 25.15 | 26 | 26 | 0.0 (0.0%) | 3,854 |
| 22 Apr 2005 | INR | 25 | 26 | 25 | 26 | 26 | +0.4 (+1.56%) | 5,433 |
| 21 Apr 2005 | INR | 25.65 | 25.7 | 25 | 25.6 | 25.6 | -0.3 (-1.16%) | 5,000 |
| 20 Apr 2005 | INR | 23.8 | 26 | 23.8 | 25.9 | 25.9 | +2.15 (+9.05%) | 6,250 |
| 19 Apr 2005 | INR | 24.1 | 26 | 23.75 | 23.75 | 23.75 | -0.75 (-3.06%) | 6,794 |
| 18 Apr 2005 | INR | 25 | 25.25 | 24.5 | 24.5 | 24.5 | -0.1 (-0.41%) | 1,502 |
| 15 Apr 2005 | INR | 24.75 | 25.75 | 24.5 | 24.6 | 24.6 | -1.7 (-6.46%) | 9,327 |
| 14 Apr 2005 | INR | 0 | 0 | 0 | 26.3 | 26.3 | 0.0 (0.0%) | 0 |
| 13 Apr 2005 | INR | 25 | 26.4 | 25 | 26.3 | 26.3 | +0.8 (+3.14%) | 5,367 |
| 12 Apr 2005 | INR | 25 | 25.6 | 25 | 25.5 | 25.5 | +0.55 (+2.20%) | 4,507 |
| 11 Apr 2005 | INR | 24 | 24.95 | 24 | 24.95 | 24.95 | 0.0 (0.0%) | 10,395 |
| 8 Apr 2005 | INR | 24.3 | 25.25 | 24.3 | 24.95 | 24.95 | -0.15 (-0.60%) | 2,813 |
| 7 Apr 2005 | INR | 26.25 | 26.25 | 24.6 | 25.1 | 25.1 | +0.6 (+2.45%) | 4,013 |
| 6 Apr 2005 | INR | 24.5 | 25.45 | 24.3 | 24.5 | 24.5 | 0.0 (0.0%) | 13,939 |
| 5 Apr 2005 | INR | 25.3 | 25.3 | 24.5 | 24.5 | 24.5 | -0.95 (-3.73%) | 2,100 |
| 4 Apr 2005 | INR | 25.5 | 25.7 | 25.05 | 25.45 | 25.45 | -0.4 (-1.55%) | 2,450 |
| 1 Apr 2005 | INR | 24 | 25.85 | 23.1 | 25.85 | 25.85 | +1.15 (+4.66%) | 5,264 |
| 31 Mar 2005 | INR | 24.8 | 25 | 24.3 | 24.7 | 24.7 | +1.05 (+4.44%) | 8,600 |
| 30 Mar 2005 | INR | 23 | 23.9 | 22.8 | 23.65 | 23.65 | +1.35 (+6.05%) | 6,563 |
| 29 Mar 2005 | INR | 23.9 | 23.9 | 22.25 | 22.3 | 22.3 | -1.1 (-4.70%) | 27,518 |
| 28 Mar 2005 | INR | 25.3 | 25.3 | 23.1 | 23.4 | 23.4 | -0.6 (-2.50%) | 68,928 |
| 25 Mar 2005 | INR | 0 | 0 | 0 | 24 | 24 | 0.0 (0.0%) | 0 |
| 24 Mar 2005 | INR | 24.5 | 24.95 | 23.55 | 24 | 24 | -0.85 (-3.42%) | 7,311 |
| 23 Mar 2005 | INR | 24.25 | 25.5 | 24.25 | 24.85 | 24.85 | -0.05 (-0.20%) | 39,500 |
| 22 Mar 2005 | INR | 26.8 | 27.2 | 24.65 | 24.9 | 24.9 | -2.45 (-8.96%) | 23,273 |
| 21 Mar 2005 | INR | 28.75 | 28.75 | 26.8 | 27.35 | 27.35 | -0.3 (-1.08%) | 6,000 |
| 18 Mar 2005 | INR | 27.6 | 28.2 | 27.15 | 27.65 | 27.65 | -0.85 (-2.98%) | 12,363 |
| 17 Mar 2005 | INR | 26.35 | 29.95 | 26.35 | 28.5 | 28.5 | -0.45 (-1.55%) | 5,953 |
