| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Apr 2005 | INR | 12.9 | 13.6 | 12.8 | 13.5 | 13.5 | +0.4 (+3.05%) | 15,791 |
| 22 Apr 2005 | INR | 13.5 | 13.7 | 13.1 | 13.1 | 13.1 | 0.0 (0.0%) | 5,719 |
| 21 Apr 2005 | INR | 13 | 13.6 | 12.75 | 13.1 | 13.1 | 0.0 (0.0%) | 11,700 |
| 20 Apr 2005 | INR | 13 | 13.2 | 12.7 | 13.1 | 13.1 | +0.1 (+0.77%) | 5,360 |
| 19 Apr 2005 | INR | 13.5 | 13.5 | 13 | 13 | 13 | -0.4 (-2.99%) | 4,950 |
| 18 Apr 2005 | INR | 13.1 | 13.5 | 13.1 | 13.4 | 13.4 | -0.45 (-3.25%) | 11,849 |
| 15 Apr 2005 | INR | 13.75 | 13.9 | 13 | 13.85 | 13.85 | -0.1 (-0.72%) | 18,200 |
| 14 Apr 2005 | INR | 0 | 0 | 0 | 13.95 | 13.95 | 0.0 (0.0%) | 0 |
| 13 Apr 2005 | INR | 14.1 | 14.3 | 13.7 | 13.95 | 13.95 | -0.1 (-0.71%) | 5,900 |
| 12 Apr 2005 | INR | 14 | 14.5 | 13.65 | 14.05 | 14.05 | +0.35 (+2.55%) | 11,050 |
| 11 Apr 2005 | INR | 14.85 | 14.85 | 13.6 | 13.7 | 13.7 | -0.85 (-5.84%) | 10,042 |
| 8 Apr 2005 | INR | 15.1 | 15.1 | 14.45 | 14.55 | 14.55 | -0.5 (-3.32%) | 23,440 |
| 7 Apr 2005 | INR | 15.45 | 15.7 | 15 | 15.05 | 15.05 | +0.35 (+2.38%) | 23,085 |
| 6 Apr 2005 | INR | 15.15 | 15.15 | 14.5 | 14.7 | 14.7 | -0.05 (-0.34%) | 38,295 |
| 5 Apr 2005 | INR | 15.5 | 15.8 | 14.3 | 14.75 | 14.75 | -0.55 (-3.59%) | 29,405 |
| 4 Apr 2005 | INR | 14.5 | 16.9 | 14.25 | 15.3 | 15.3 | +1.05 (+7.37%) | 91,459 |
| 1 Apr 2005 | INR | 14.6 | 14.75 | 14 | 14.25 | 14.25 | -0.3 (-2.06%) | 12,250 |
| 31 Mar 2005 | INR | 13.5 | 14.9 | 13.15 | 14.55 | 14.55 | +1.3 (+9.81%) | 26,977 |
| 30 Mar 2005 | INR | 12.35 | 13.5 | 12.3 | 13.25 | 13.25 | +1.2 (+9.96%) | 14,370 |
| 29 Mar 2005 | INR | 12.05 | 12.55 | 11.55 | 12.05 | 12.05 | +0.2 (+1.69%) | 44,451 |
| 28 Mar 2005 | INR | 12.25 | 12.7 | 11.5 | 11.85 | 11.85 | -0.3 (-2.47%) | 24,850 |
| 25 Mar 2005 | INR | 0 | 0 | 0 | 12.15 | 12.15 | 0.0 (0.0%) | 0 |
| 24 Mar 2005 | INR | 12.8 | 13.3 | 12 | 12.15 | 12.15 | -0.65 (-5.08%) | 24,057 |
| 23 Mar 2005 | INR | 13.75 | 13.75 | 12.6 | 12.8 | 12.8 | +0.2 (+1.59%) | 23,000 |
| 22 Mar 2005 | INR | 13.35 | 13.7 | 12.25 | 12.6 | 12.6 | -0.9 (-6.67%) | 23,910 |
| 21 Mar 2005 | INR | 13.65 | 14 | 13.25 | 13.5 | 13.5 | -0.15 (-1.10%) | 12,275 |
| 18 Mar 2005 | INR | 14.3 | 14.35 | 13.3 | 13.65 | 13.65 | -0.5 (-3.53%) | 76,793 |
| 17 Mar 2005 | INR | 14.3 | 14.95 | 14.05 | 14.15 | 14.15 | -0.1 (-0.70%) | 35,430 |
| 16 Mar 2005 | INR | 13.9 | 15.4 | 13.9 | 14.25 | 14.25 | +0.05 (+0.35%) | 44,996 |
| 15 Mar 2005 | INR | 14.5 | 14.75 | 14.1 | 14.2 | 14.2 | -0.35 (-2.41%) | 17,570 |
