| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Apr 2005 | INR | 18.05 | 18.05 | 17.15 | 17.55 | 17.55 | -0.7 (-3.84%) | 1,796 |
| 14 Apr 2005 | INR | 0 | 0 | 0 | 18.25 | 18.25 | 0.0 (0.0%) | 0 |
| 13 Apr 2005 | INR | 18 | 18.5 | 18 | 18.25 | 18.25 | +0.7 (+3.99%) | 8,240 |
| 12 Apr 2005 | INR | 17.7 | 17.75 | 17.3 | 17.55 | 17.55 | -0.15 (-0.85%) | 3,069 |
| 11 Apr 2005 | INR | 17.95 | 18.1 | 17.7 | 17.7 | 17.7 | +0.2 (+1.14%) | 2,700 |
| 8 Apr 2005 | INR | 15 | 19.15 | 15 | 17.5 | 17.5 | +0.5 (+2.94%) | 7,726 |
| 7 Apr 2005 | INR | 16.5 | 17.55 | 16.5 | 17 | 17 | +0.7 (+4.29%) | 3,100 |
| 6 Apr 2005 | INR | 16.3 | 16.6 | 16.3 | 16.3 | 16.3 | -0.15 (-0.91%) | 900 |
| 5 Apr 2005 | INR | 16.6 | 16.6 | 16.45 | 16.45 | 16.45 | -0.55 (-3.24%) | 1,300 |
| 4 Apr 2005 | INR | 0 | 0 | 0 | 17 | 17 | 0.0 (0.0%) | 0 |
| 1 Apr 2005 | INR | 17.8 | 17.8 | 17 | 17 | 17 | -0.8 (-4.49%) | 1,200 |
| 31 Mar 2005 | INR | 16.6 | 17.8 | 16.6 | 17.8 | 17.8 | +1.55 (+9.54%) | 4 |
| 30 Mar 2005 | INR | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | -0.25 (-1.52%) | 500 |
| 29 Mar 2005 | INR | 16.5 | 16.5 | 16.5 | 16.5 | 16.5 | 0.0 (0.0%) | 1,500 |
| 28 Mar 2005 | INR | 16.9 | 17 | 16.45 | 16.5 | 16.5 | 0.0 (0.0%) | 1,541 |
| 25 Mar 2005 | INR | 0 | 0 | 0 | 16.5 | 16.5 | 0.0 (0.0%) | 0 |
| 24 Mar 2005 | INR | 16 | 16.5 | 16 | 16.5 | 16.5 | +0.2 (+1.23%) | 1,125 |
| 23 Mar 2005 | INR | 16.7 | 16.75 | 16 | 16.3 | 16.3 | -0.8 (-4.68%) | 1,200 |
| 22 Mar 2005 | INR | 16.5 | 17.35 | 16.5 | 17.1 | 17.1 | +0.65 (+3.95%) | 950 |
| 21 Mar 2005 | INR | 16.75 | 17.85 | 16.45 | 16.45 | 16.45 | -0.1 (-0.60%) | 3,599 |
| 18 Mar 2005 | INR | 16.7 | 16.7 | 16.5 | 16.55 | 16.55 | +0.05 (+0.30%) | 1,600 |
| 17 Mar 2005 | INR | 16.7 | 16.75 | 16.5 | 16.5 | 16.5 | -0.2 (-1.20%) | 3,200 |
| 16 Mar 2005 | INR | 16.85 | 16.9 | 16.4 | 16.7 | 16.7 | +0.2 (+1.21%) | 10,475 |
| 15 Mar 2005 | INR | 17 | 17 | 16.5 | 16.5 | 16.5 | -0.4 (-2.37%) | 1,200 |
| 14 Mar 2005 | INR | 17.05 | 17.15 | 16.85 | 16.9 | 16.9 | -0.35 (-2.03%) | 4,500 |
| 11 Mar 2005 | INR | 17.35 | 17.35 | 17.25 | 17.25 | 17.25 | -1.15 (-6.25%) | 700 |
| 10 Mar 2005 | INR | 17.4 | 18.4 | 17.05 | 18.4 | 18.4 | +1.3 (+7.60%) | 1,900 |
| 9 Mar 2005 | INR | 18.5 | 18.5 | 17.05 | 17.1 | 17.1 | -0.75 (-4.20%) | 2,100 |
| 8 Mar 2005 | INR | 18 | 18.85 | 17.7 | 17.85 | 17.85 | -0.25 (-1.38%) | 3,900 |
| 7 Mar 2005 | INR | 18.45 | 18.45 | 17.5 | 18.1 | 18.1 | +0.85 (+4.93%) | 3,800 |
