| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Apr 2005 | INR | 24 | 24.65 | 23.4 | 23.4 | 23.4 | -1.2 (-4.88%) | 335,074 |
| 28 Apr 2005 | INR | 24.9 | 25.5 | 24.3 | 24.6 | 24.6 | -0.55 (-2.19%) | 136,475 |
| 27 Apr 2005 | INR | 26.5 | 26.5 | 25.05 | 25.15 | 25.15 | -0.5 (-1.95%) | 294,544 |
| 26 Apr 2005 | INR | 26.6 | 26.95 | 25.5 | 25.65 | 25.65 | -0.95 (-3.57%) | 252,716 |
| 25 Apr 2005 | INR | 27.3 | 27.3 | 26.15 | 26.6 | 26.6 | -0.85 (-3.10%) | 238,004 |
| 22 Apr 2005 | INR | 28.15 | 28.15 | 27.2 | 27.45 | 27.45 | +0.6 (+2.23%) | 720,134 |
| 21 Apr 2005 | INR | 26.4 | 26.85 | 25.5 | 26.85 | 26.85 | +1.25 (+4.88%) | 239,894 |
| 20 Apr 2005 | INR | 25.9 | 26.1 | 25.1 | 25.6 | 25.6 | +0.15 (+0.59%) | 125,979 |
| 19 Apr 2005 | INR | 26 | 26.55 | 25 | 25.45 | 25.45 | +0.05 (+0.20%) | 308,105 |
| 18 Apr 2005 | INR | 24.45 | 25.85 | 24.45 | 25.4 | 25.4 | +0.45 (+1.80%) | 295,723 |
| 15 Apr 2005 | INR | 25.2 | 25.8 | 24.8 | 24.95 | 24.95 | -1.15 (-4.41%) | 310,123 |
| 14 Apr 2005 | INR | 0 | 0 | 0 | 26.1 | 26.1 | 0.0 (0.0%) | 0 |
| 13 Apr 2005 | INR | 25.95 | 26.45 | 25.2 | 26.1 | 26.1 | +0.9 (+3.57%) | 559,714 |
| 12 Apr 2005 | INR | 25.05 | 25.65 | 24.8 | 25.2 | 25.2 | +0.3 (+1.20%) | 314,297 |
| 11 Apr 2005 | INR | 25.15 | 26.1 | 24.6 | 24.9 | 24.9 | 0.0 (0.0%) | 536,539 |
| 8 Apr 2005 | INR | 26.75 | 26.75 | 24.4 | 24.9 | 24.9 | -0.75 (-2.92%) | 448,266 |
| 7 Apr 2005 | INR | 26.3 | 26.45 | 25.4 | 25.65 | 25.65 | +0.45 (+1.79%) | 948,603 |
| 6 Apr 2005 | INR | 25 | 25.2 | 24.15 | 25.2 | 25.2 | +1.2 (+5%) | 223,108 |
| 5 Apr 2005 | INR | 25 | 25.45 | 23.5 | 24 | 24 | -0.25 (-1.03%) | 407,342 |
| 4 Apr 2005 | INR | 23.3 | 24.25 | 22.5 | 24.25 | 24.25 | +1.15 (+4.98%) | 179,522 |
| 1 Apr 2005 | INR | 21.5 | 23.3 | 21.25 | 23.1 | 23.1 | +1 (+4.52%) | 206,989 |
| 31 Mar 2005 | INR | 21.25 | 22.6 | 21.2 | 22.1 | 22.1 | +0.6 (+2.79%) | 117,558 |
| 30 Mar 2005 | INR | 21.2 | 21.75 | 20.15 | 21.5 | 21.5 | +0.75 (+3.61%) | 91,180 |
| 29 Mar 2005 | INR | 21.75 | 21.75 | 20.1 | 20.75 | 20.75 | -0.1 (-0.48%) | 199,984 |
| 28 Mar 2005 | INR | 20 | 21.05 | 19.25 | 20.85 | 20.85 | +1.7 (+8.88%) | 150,417 |
| 25 Mar 2005 | INR | 0 | 0 | 0 | 19.15 | 19.15 | 0.0 (0.0%) | 0 |
| 24 Mar 2005 | INR | 19.25 | 20.5 | 19.05 | 19.15 | 19.15 | -0.55 (-2.79%) | 113,375 |
| 23 Mar 2005 | INR | 21 | 21.2 | 19.1 | 19.7 | 19.7 | -1 (-4.83%) | 159,387 |
| 22 Mar 2005 | INR | 21.65 | 21.95 | 20.5 | 20.7 | 20.7 | -0.6 (-2.82%) | 103,111 |
| 21 Mar 2005 | INR | 22.3 | 22.4 | 21 | 21.3 | 21.3 | -0.75 (-3.40%) | 138,548 |
