| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2005 | INR | 45.4 | 45.4 | 43.5 | 43.7 | 43.7 | -0.8 (-1.80%) | 9,169 |
| 25 Apr 2005 | INR | 44 | 44.5 | 43.5 | 44.5 | 44.5 | +0.55 (+1.25%) | 8,950 |
| 22 Apr 2005 | INR | 43.2 | 44.45 | 42.85 | 43.95 | 43.95 | +1.15 (+2.69%) | 9,640 |
| 21 Apr 2005 | INR | 43.2 | 43.2 | 42.6 | 42.8 | 42.8 | +0.5 (+1.18%) | 3,000 |
| 20 Apr 2005 | INR | 43 | 43 | 41.85 | 42.3 | 42.3 | +0.1 (+0.24%) | 7,975 |
| 19 Apr 2005 | INR | 44.2 | 44.7 | 41.95 | 42.2 | 42.2 | -1.3 (-2.99%) | 13,347 |
| 18 Apr 2005 | INR | 43.25 | 44.95 | 42.1 | 43.5 | 43.5 | +0.85 (+1.99%) | 9,350 |
| 15 Apr 2005 | INR | 43.05 | 43.6 | 42.5 | 42.65 | 42.65 | -1.4 (-3.18%) | 6,225 |
| 14 Apr 2005 | INR | 0 | 0 | 0 | 44.05 | 44.05 | 0.0 (0.0%) | 0 |
| 13 Apr 2005 | INR | 45 | 45 | 43.4 | 44.05 | 44.05 | -0.35 (-0.79%) | 15,959 |
| 12 Apr 2005 | INR | 44.45 | 45.6 | 44.1 | 44.4 | 44.4 | -0.05 (-0.11%) | 11,648 |
| 11 Apr 2005 | INR | 44.15 | 45.35 | 44.1 | 44.45 | 44.45 | -1.05 (-2.31%) | 6,975 |
| 8 Apr 2005 | INR | 47 | 47 | 45 | 45.5 | 45.5 | -0.8 (-1.73%) | 14,227 |
| 7 Apr 2005 | INR | 46 | 47.5 | 45 | 46.3 | 46.3 | +0.6 (+1.31%) | 38,712 |
| 6 Apr 2005 | INR | 44.2 | 46 | 44 | 45.7 | 45.7 | +1.2 (+2.70%) | 10,700 |
| 5 Apr 2005 | INR | 46 | 46 | 44.1 | 44.5 | 44.5 | -0.85 (-1.87%) | 17,002 |
| 4 Apr 2005 | INR | 46.55 | 47 | 45 | 45.35 | 45.35 | -2.1 (-4.43%) | 18,215 |
| 1 Apr 2005 | INR | 44.75 | 47.9 | 44.6 | 47.45 | 47.45 | +3.15 (+7.11%) | 27,804 |
| 31 Mar 2005 | INR | 42.95 | 45.45 | 42.9 | 44.3 | 44.3 | +3.05 (+7.39%) | 13,400 |
| 30 Mar 2005 | INR | 43.45 | 43.45 | 40.9 | 41.25 | 41.25 | -0.05 (-0.12%) | 17,585 |
| 29 Mar 2005 | INR | 44 | 44 | 41 | 41.3 | 41.3 | -2.25 (-5.17%) | 29,317 |
| 28 Mar 2005 | INR | 43 | 44.35 | 43 | 43.55 | 43.55 | +0.8 (+1.87%) | 14,625 |
| 25 Mar 2005 | INR | 0 | 0 | 0 | 42.75 | 42.75 | 0.0 (0.0%) | 0 |
| 24 Mar 2005 | INR | 46 | 46 | 42.6 | 42.75 | 42.75 | -2.35 (-5.21%) | 18,868 |
| 23 Mar 2005 | INR | 47.45 | 47.6 | 45 | 45.1 | 45.1 | -0.6 (-1.31%) | 29,931 |
| 22 Mar 2005 | INR | 45.75 | 46.85 | 45.5 | 45.7 | 45.7 | -0.2 (-0.44%) | 57,210 |
| 21 Mar 2005 | INR | 48.2 | 48.5 | 45.6 | 45.9 | 45.9 | -1.25 (-2.65%) | 43,200 |
| 18 Mar 2005 | INR | 49 | 49.85 | 46 | 47.15 | 47.15 | -1.6 (-3.28%) | 35,445 |
| 17 Mar 2005 | INR | 51.6 | 51.6 | 48.2 | 48.75 | 48.75 | -1.4 (-2.79%) | 23,075 |
| 16 Mar 2005 | INR | 51.5 | 52.4 | 50 | 50.15 | 50.15 | -1.25 (-2.43%) | 35,460 |
