| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Apr 2005 | INR | 15 | 15 | 13.75 | 13.75 | 1.375 | -0.25 (-1.79%) | 5,150 |
| 26 Apr 2005 | INR | 15 | 15 | 14 | 14 | 1.4 | -0.05 (-0.36%) | 7,720 |
| 25 Apr 2005 | INR | 15.2 | 15.2 | 13.5 | 14.05 | 1.405 | -0.55 (-3.77%) | 17,425 |
| 22 Apr 2005 | INR | 15.25 | 15.25 | 13.15 | 14.6 | 1.46 | +0.15 (+1.04%) | 32,442 |
| 21 Apr 2005 | INR | 16.1 | 16.1 | 13.5 | 14.45 | 1.445 | +0.35 (+2.48%) | 5,310 |
| 20 Apr 2005 | INR | 15.4 | 15.4 | 13.5 | 14.1 | 1.41 | -0.5 (-3.42%) | 4,160 |
| 19 Apr 2005 | INR | 16 | 16 | 13.6 | 14.6 | 1.46 | 0.0 (0.0%) | 45,155 |
| 18 Apr 2005 | INR | 16.5 | 16.5 | 13 | 14.6 | 1.46 | +0.21 (+1.46%) | 16,835 |
| 15 Apr 2005 | INR | 14.55 | 14.55 | 13.55 | 14.39 | 1.439 | +1.12 (+8.44%) | 15,700 |
| 14 Apr 2005 | INR | 0 | 0 | 0 | 13.27 | 1.327 | 0.0 (0.0%) | 0 |
| 13 Apr 2005 | INR | 14.85 | 14.85 | 13.2 | 13.27 | 1.327 | -0.33 (-2.43%) | 12,399 |
| 12 Apr 2005 | INR | 15.45 | 15.45 | 13.55 | 13.6 | 1.36 | -0.45 (-3.20%) | 6,285 |
| 11 Apr 2005 | INR | 14.4 | 15.61 | 13.8 | 14.05 | 1.405 | -0.15 (-1.06%) | 6,170 |
| 8 Apr 2005 | INR | 14.75 | 14.75 | 13.5 | 14.2 | 1.42 | +0.6 (+4.41%) | 5,535 |
| 7 Apr 2005 | INR | 15.4 | 15.4 | 13.5 | 13.6 | 1.36 | -0.49 (-3.48%) | 6,700 |
| 6 Apr 2005 | INR | 14.84 | 14.84 | 13.85 | 14.09 | 1.409 | +0.59 (+4.37%) | 5,625 |
| 5 Apr 2005 | INR | 16.1 | 16.1 | 13.5 | 13.5 | 1.35 | -1.15 (-7.85%) | 5,525 |
| 4 Apr 2005 | INR | 14.9 | 14.9 | 14.25 | 14.65 | 1.465 | +1.05 (+7.72%) | 4,975 |
| 1 Apr 2005 | INR | 14 | 14 | 13.25 | 13.6 | 1.36 | -0.6 (-4.23%) | 10,400 |
| 31 Mar 2005 | INR | 14.2 | 14.2 | 13.11 | 14.2 | 1.42 | +0.29 (+2.08%) | 5,357 |
| 30 Mar 2005 | INR | 14 | 14 | 13.8 | 13.91 | 1.391 | +0.71 (+5.38%) | 5,025 |
| 29 Mar 2005 | INR | 14.75 | 14.75 | 13.05 | 13.2 | 1.32 | -0.55 (-4.00%) | 26,424 |
| 28 Mar 2005 | INR | 14.7 | 14.7 | 13.35 | 13.75 | 1.375 | +0.38 (+2.84%) | 10,617 |
| 25 Mar 2005 | INR | 0 | 0 | 0 | 13.37 | 1.337 | 0.0 (0.0%) | 0 |
| 24 Mar 2005 | INR | 15.17 | 15.17 | 13.3 | 13.37 | 1.337 | -0.43 (-3.12%) | 11,250 |
| 23 Mar 2005 | INR | 14.84 | 14.84 | 13.3 | 13.8 | 1.38 | +0.3 (+2.22%) | 11,150 |
| 22 Mar 2005 | INR | 14.84 | 14.84 | 13.5 | 13.5 | 1.35 | 0.0 (0.0%) | 100 |
| 21 Mar 2005 | INR | 15.12 | 15.12 | 13.5 | 13.5 | 1.35 | -0.29 (-2.10%) | 1,200 |
| 18 Mar 2005 | INR | 14.45 | 14.45 | 13.73 | 13.79 | 1.379 | +0.04 (+0.29%) | 6,475 |
| 17 Mar 2005 | INR | 14.5 | 14.5 | 13.75 | 13.75 | 1.375 | -0.22 (-1.57%) | 11,090 |
