| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Apr 2005 | INR | 15.85 | 16.35 | 15.8 | 16 | 16 | -0.15 (-0.93%) | 4,900 |
| 21 Apr 2005 | INR | 16.3 | 16.4 | 15.2 | 16.15 | 16.15 | +0.5 (+3.19%) | 9,760 |
| 20 Apr 2005 | INR | 16 | 16 | 15.1 | 15.65 | 15.65 | -0.85 (-5.15%) | 7,500 |
| 19 Apr 2005 | INR | 16.95 | 16.95 | 16.3 | 16.5 | 16.5 | +1.25 (+8.20%) | 8,650 |
| 18 Apr 2005 | INR | 14.7 | 15.9 | 14.7 | 15.25 | 15.25 | -1.05 (-6.44%) | 12,695 |
| 15 Apr 2005 | INR | 17.55 | 17.75 | 16.25 | 16.3 | 16.3 | -1.75 (-9.70%) | 21,428 |
| 14 Apr 2005 | INR | 0 | 0 | 0 | 18.05 | 18.05 | 0.0 (0.0%) | 0 |
| 13 Apr 2005 | INR | 18.25 | 18.65 | 17.75 | 18.05 | 18.05 | -0.35 (-1.90%) | 3,900 |
| 12 Apr 2005 | INR | 18.35 | 19 | 18.35 | 18.4 | 18.4 | -0.35 (-1.87%) | 9,600 |
| 11 Apr 2005 | INR | 20.2 | 20.2 | 18.6 | 18.75 | 18.75 | -0.8 (-4.09%) | 19,450 |
| 8 Apr 2005 | INR | 21 | 21 | 19.1 | 19.55 | 19.55 | -0.45 (-2.25%) | 96,948 |
| 7 Apr 2005 | INR | 20 | 20 | 20 | 20 | 20 | +0.95 (+4.99%) | 8,190 |
| 6 Apr 2005 | INR | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | +0.9 (+4.96%) | 2,750 |
| 5 Apr 2005 | INR | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | +0.85 (+4.91%) | 2,531 |
| 4 Apr 2005 | INR | 17.2 | 17.3 | 17.2 | 17.3 | 17.3 | +0.8 (+4.85%) | 7,850 |
| 1 Apr 2005 | INR | 16.5 | 16.5 | 15.75 | 16.5 | 16.5 | +0.75 (+4.76%) | 8,690 |
| 31 Mar 2005 | INR | 15.1 | 15.75 | 15.1 | 15.75 | 15.75 | +0.75 (+5%) | 4,200 |
| 30 Mar 2005 | INR | 14.75 | 15.05 | 14.7 | 15 | 15 | -0.25 (-1.64%) | 2,800 |
| 29 Mar 2005 | INR | 15.75 | 16 | 15.25 | 15.25 | 15.25 | -0.75 (-4.69%) | 16,618 |
| 28 Mar 2005 | INR | 16.05 | 16.5 | 15.9 | 16 | 16 | -0.45 (-2.74%) | 22,221 |
| 25 Mar 2005 | INR | 0 | 0 | 0 | 16.45 | 16.45 | 0.0 (0.0%) | 0 |
| 24 Mar 2005 | INR | 17 | 17.4 | 16.45 | 16.45 | 16.45 | -0.85 (-4.91%) | 20,152 |
| 23 Mar 2005 | INR | 17.05 | 18.15 | 16.55 | 17.3 | 17.3 | 0.0 (0.0%) | 50,251 |
| 22 Mar 2005 | INR | 17.55 | 18.65 | 17.3 | 17.3 | 17.3 | -0.9 (-4.95%) | 11,000 |
| 21 Mar 2005 | INR | 19.05 | 19.1 | 18.1 | 18.2 | 18.2 | 0.0 (0.0%) | 25,499 |
| 18 Mar 2005 | INR | 16.65 | 18.2 | 16.5 | 18.2 | 18.2 | +0.85 (+4.90%) | 33,150 |
| 17 Mar 2005 | INR | 19.05 | 19.05 | 17.25 | 17.35 | 17.35 | -0.8 (-4.41%) | 39,206 |
| 16 Mar 2005 | INR | 19.5 | 19.5 | 17.95 | 18.15 | 18.15 | -0.7 (-3.71%) | 39,168 |
| 15 Mar 2005 | INR | 20 | 20 | 18.8 | 18.85 | 18.85 | -0.9 (-4.56%) | 31,350 |
| 14 Mar 2005 | INR | 19.3 | 20 | 19.1 | 19.75 | 19.75 | -0.05 (-0.25%) | 54,028 |
