| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Apr 2005 | INR | 25 | 26.85 | 25 | 26.1 | 26.1 | +0.3 (+1.16%) | 5,150 |
| 20 Apr 2005 | INR | 21.5 | 25.8 | 21.05 | 25.8 | 25.8 | +1.8 (+7.50%) | 4,101 |
| 19 Apr 2005 | INR | 24 | 26 | 24 | 24 | 24 | -2 (-7.69%) | 8,550 |
| 18 Apr 2005 | INR | 28.4 | 28.4 | 25 | 26 | 26 | -0.9 (-3.35%) | 6,700 |
| 15 Apr 2005 | INR | 27.6 | 27.6 | 26.1 | 26.9 | 26.9 | -0.4 (-1.47%) | 9,693 |
| 14 Apr 2005 | INR | 0 | 0 | 0 | 27.3 | 27.3 | 0.0 (0.0%) | 0 |
| 13 Apr 2005 | INR | 26.5 | 27.8 | 26.5 | 27.3 | 27.3 | +0.8 (+3.02%) | 22,322 |
| 12 Apr 2005 | INR | 27 | 27 | 25.1 | 26.5 | 26.5 | +0.75 (+2.91%) | 20,222 |
| 11 Apr 2005 | INR | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | +1.2 (+4.89%) | 5,400 |
| 8 Apr 2005 | INR | 24.55 | 24.55 | 24.5 | 24.55 | 24.55 | +1.15 (+4.91%) | 4,255 |
| 7 Apr 2005 | INR | 22.7 | 23.4 | 22.7 | 23.4 | 23.4 | +1.1 (+4.93%) | 2,350 |
| 6 Apr 2005 | INR | 21.1 | 22.3 | 21.1 | 22.3 | 22.3 | +1.05 (+4.94%) | 2,672 |
| 5 Apr 2005 | INR | 22 | 22.1 | 21.25 | 21.25 | 21.25 | +0.2 (+0.95%) | 2,600 |
| 4 Apr 2005 | INR | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | -0.4 (-1.86%) | 500 |
| 1 Apr 2005 | INR | 20.5 | 22.25 | 20.5 | 21.45 | 21.45 | -0.05 (-0.23%) | 2,600 |
| 31 Mar 2005 | INR | 0 | 0 | 0 | 21.5 | 21.5 | 0.0 (0.0%) | 0 |
| 30 Mar 2005 | INR | 20.9 | 22 | 20.9 | 21.5 | 21.5 | +0.45 (+2.14%) | 16,923 |
| 29 Mar 2005 | INR | 21.1 | 21.1 | 21 | 21.05 | 21.05 | -0.4 (-1.86%) | 2,805 |
| 28 Mar 2005 | INR | 21.45 | 21.6 | 21.1 | 21.45 | 21.45 | +0.2 (+0.94%) | 4,829 |
| 25 Mar 2005 | INR | 0 | 0 | 0 | 21.25 | 21.25 | 0.0 (0.0%) | 0 |
| 24 Mar 2005 | INR | 20.75 | 21.4 | 20.75 | 21.25 | 21.25 | +0.65 (+3.16%) | 24,943 |
| 23 Mar 2005 | INR | 20.75 | 21.2 | 20.1 | 20.6 | 20.6 | -0.55 (-2.60%) | 17,650 |
| 22 Mar 2005 | INR | 21.05 | 21.25 | 20.95 | 21.15 | 21.15 | 0.0 (0.0%) | 4,700 |
| 21 Mar 2005 | INR | 20.25 | 21.5 | 20.25 | 21.15 | 21.15 | +0.4 (+1.93%) | 7,412 |
| 18 Mar 2005 | INR | 19.55 | 21 | 19.5 | 20.75 | 20.75 | +0.3 (+1.47%) | 12,452 |
| 17 Mar 2005 | INR | 19.75 | 20.5 | 19.75 | 20.45 | 20.45 | -0.3 (-1.45%) | 12,560 |
| 16 Mar 2005 | INR | 21.5 | 21.5 | 20.7 | 20.75 | 20.75 | -0.75 (-3.49%) | 9,400 |
| 15 Mar 2005 | INR | 21 | 21.5 | 20.9 | 21.5 | 21.5 | -0.45 (-2.05%) | 10,109 |
| 14 Mar 2005 | INR | 22.5 | 22.5 | 21.9 | 21.95 | 21.95 | -1.05 (-4.57%) | 7,452 |
| 11 Mar 2005 | INR | 22.8 | 23 | 22 | 23 | 23 | +1 (+4.55%) | 10,009 |
