| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Apr 2005 | INR | 15.15 | 17.6 | 15.15 | 17.5 | 17.5 | -0.2 (-1.13%) | 22,416 |
| 15 Apr 2005 | INR | 19.05 | 19.5 | 17.5 | 17.7 | 17.7 | -1.35 (-7.09%) | 24,355 |
| 14 Apr 2005 | INR | 0 | 0 | 0 | 19.05 | 19.05 | 0.0 (0.0%) | 0 |
| 13 Apr 2005 | INR | 19.05 | 19.85 | 19 | 19.05 | 19.05 | -0.2 (-1.04%) | 35,875 |
| 12 Apr 2005 | INR | 19.9 | 20.4 | 19.1 | 19.25 | 19.25 | -0.4 (-2.04%) | 60,576 |
| 11 Apr 2005 | INR | 18.05 | 19.65 | 18.05 | 19.65 | 19.65 | +1.75 (+9.78%) | 92,079 |
| 8 Apr 2005 | INR | 18.5 | 18.7 | 17.75 | 17.9 | 17.9 | +0.55 (+3.17%) | 57,580 |
| 7 Apr 2005 | INR | 18 | 18.4 | 17.1 | 17.35 | 17.35 | 0.0 (0.0%) | 29,730 |
| 6 Apr 2005 | INR | 17 | 17.75 | 17 | 17.35 | 17.35 | +0.5 (+2.97%) | 30,800 |
| 5 Apr 2005 | INR | 18.45 | 18.5 | 16.15 | 16.85 | 16.85 | -0.35 (-2.03%) | 25,850 |
| 4 Apr 2005 | INR | 16 | 17.5 | 16 | 17.2 | 17.2 | +1.2 (+7.50%) | 38,653 |
| 1 Apr 2005 | INR | 15.4 | 16.1 | 15.2 | 16 | 16 | +0.27 (+1.72%) | 16,809 |
| 31 Mar 2005 | INR | 14.52 | 16.2 | 14.52 | 15.73 | 15.73 | +0.69 (+4.59%) | 13,143 |
| 30 Mar 2005 | INR | 13.5 | 15.06 | 13.02 | 15.04 | 15.04 | +1.34 (+9.78%) | 9,100 |
| 29 Mar 2005 | INR | 14.45 | 14.7 | 13.55 | 13.7 | 13.7 | -0.73 (-5.06%) | 27,130 |
| 28 Mar 2005 | INR | 14.2 | 15.25 | 14.05 | 14.43 | 14.43 | +0.44 (+3.15%) | 13,733 |
| 25 Mar 2005 | INR | 0 | 0 | 0 | 13.99 | 13.99 | 0.0 (0.0%) | 0 |
| 24 Mar 2005 | INR | 14.5 | 14.5 | 13.5 | 13.99 | 13.99 | -0.9 (-6.04%) | 16,072 |
| 23 Mar 2005 | INR | 15.05 | 16 | 14.75 | 14.89 | 14.89 | -0.54 (-3.50%) | 17,050 |
| 22 Mar 2005 | INR | 16 | 16.7 | 15 | 15.43 | 15.43 | -0.62 (-3.86%) | 23,384 |
| 21 Mar 2005 | INR | 16.4 | 16.5 | 15.85 | 16.05 | 16.05 | +0.56 (+3.62%) | 32,878 |
| 18 Mar 2005 | INR | 16 | 16 | 14.95 | 15.49 | 15.49 | -0.41 (-2.58%) | 40,790 |
| 17 Mar 2005 | INR | 16.35 | 16.8 | 15.85 | 15.9 | 15.9 | -0.43 (-2.63%) | 40,046 |
| 16 Mar 2005 | INR | 16.3 | 16.9 | 16 | 16.33 | 16.33 | +0.35 (+2.19%) | 76,620 |
| 15 Mar 2005 | INR | 17.45 | 17.9 | 15.7 | 15.98 | 15.98 | -0.92 (-5.44%) | 146,082 |
| 14 Mar 2005 | INR | 16.9 | 16.96 | 15 | 16.9 | 16.9 | +1.48 (+9.60%) | 183,003 |
| 11 Mar 2005 | INR | 14.6 | 15.76 | 14.4 | 15.42 | 15.42 | +1.09 (+7.61%) | 92,135 |
| 10 Mar 2005 | INR | 14 | 14.46 | 13.5 | 14.33 | 14.33 | +1.18 (+8.97%) | 28,289 |
| 9 Mar 2005 | INR | 14.6 | 14.7 | 13.15 | 13.15 | 13.15 | -0.33 (-2.45%) | 18,855 |
| 8 Mar 2005 | INR | 14.74 | 14.74 | 13.4 | 13.48 | 13.48 | -0.22 (-1.61%) | 19,182 |
