| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Apr 2005 | INR | 24.5 | 26.7 | 24.5 | 25.5 | 25.5 | +1.1 (+4.51%) | 10,002 |
| 22 Apr 2005 | INR | 25 | 25 | 23.7 | 24.4 | 24.4 | 0.0 (0.0%) | 5,501 |
| 21 Apr 2005 | INR | 24.7 | 24.7 | 23.5 | 24.4 | 24.4 | +0.4 (+1.67%) | 11,525 |
| 20 Apr 2005 | INR | 24.1 | 25.2 | 23.9 | 24 | 24 | -0.5 (-2.04%) | 5,300 |
| 19 Apr 2005 | INR | 25.25 | 26 | 24.5 | 24.5 | 24.5 | -1.5 (-5.77%) | 6,025 |
| 18 Apr 2005 | INR | 25.8 | 27.85 | 24.3 | 26 | 26 | +1.75 (+7.22%) | 7,078 |
| 15 Apr 2005 | INR | 24 | 25.8 | 24 | 24.25 | 24.25 | -1.45 (-5.64%) | 2,501 |
| 14 Apr 2005 | INR | 0 | 0 | 0 | 25.7 | 25.7 | 0.0 (0.0%) | 0 |
| 13 Apr 2005 | INR | 23.9 | 27.9 | 23.8 | 25.7 | 25.7 | +2 (+8.44%) | 11,274 |
| 12 Apr 2005 | INR | 24.75 | 24.75 | 22.35 | 23.7 | 23.7 | -1 (-4.05%) | 13,502 |
| 11 Apr 2005 | INR | 24.5 | 25.3 | 24.5 | 24.7 | 24.7 | -0.3 (-1.20%) | 2,170 |
| 8 Apr 2005 | INR | 25.1 | 26.45 | 24.5 | 25 | 25 | +0.05 (+0.20%) | 9,157 |
| 7 Apr 2005 | INR | 28.9 | 29 | 24.5 | 24.95 | 24.95 | -1.8 (-6.73%) | 10,892 |
| 6 Apr 2005 | INR | 28.65 | 28.65 | 26.5 | 26.75 | 26.75 | -1.4 (-4.97%) | 36,714 |
| 5 Apr 2005 | INR | 33 | 33 | 27.25 | 28.15 | 28.15 | -0.55 (-1.92%) | 168,806 |
| 4 Apr 2005 | INR | 25.2 | 28.7 | 22.8 | 28.7 | 28.7 | +4.75 (+19.83%) | 46,879 |
| 1 Apr 2005 | INR | 22.45 | 24.45 | 22.45 | 23.95 | 23.95 | -0.7 (-2.84%) | 4,530 |
| 31 Mar 2005 | INR | 21.5 | 24.75 | 21.5 | 24.65 | 24.65 | +4 (+19.37%) | 32,072 |
| 30 Mar 2005 | INR | 20.5 | 20.7 | 20.5 | 20.65 | 20.65 | -0.05 (-0.24%) | 1,800 |
| 29 Mar 2005 | INR | 21 | 21 | 20.6 | 20.7 | 20.7 | -1.85 (-8.20%) | 3,605 |
| 28 Mar 2005 | INR | 20 | 24 | 20 | 22.55 | 22.55 | +2.2 (+10.81%) | 21,384 |
| 25 Mar 2005 | INR | 0 | 0 | 0 | 20.35 | 20.35 | 0.0 (0.0%) | 0 |
| 24 Mar 2005 | INR | 20.3 | 20.85 | 20.25 | 20.35 | 20.35 | -0.05 (-0.25%) | 7,600 |
| 23 Mar 2005 | INR | 20.3 | 20.9 | 20.25 | 20.4 | 20.4 | 0.0 (0.0%) | 4,722 |
| 22 Mar 2005 | INR | 20.25 | 20.6 | 20.25 | 20.4 | 20.4 | -1.25 (-5.77%) | 565 |
| 21 Mar 2005 | INR | 21.05 | 21.9 | 21 | 21.65 | 21.65 | -0.15 (-0.69%) | 1,302 |
| 18 Mar 2005 | INR | 21.05 | 21.95 | 21 | 21.8 | 21.8 | -0.1 (-0.46%) | 3,000 |
| 17 Mar 2005 | INR | 22.2 | 22.25 | 21 | 21.9 | 21.9 | +0.25 (+1.15%) | 2,720 |
| 16 Mar 2005 | INR | 24.45 | 24.45 | 21.65 | 21.65 | 21.65 | -0.75 (-3.35%) | 4,725 |
| 15 Mar 2005 | INR | 21.05 | 22.5 | 21.05 | 22.4 | 22.4 | +1.65 (+7.95%) | 2,242 |
