| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Apr 2005 | INR | 18 | 18 | 16.7 | 16.8 | 3.36 | -0.3 (-1.75%) | 35,000 |
| 18 Apr 2005 | INR | 18.7 | 18.7 | 17 | 17.1 | 3.42 | -0.05 (-0.29%) | 11,500 |
| 15 Apr 2005 | INR | 17.65 | 18 | 17 | 17.15 | 3.43 | -0.65 (-3.65%) | 20,600 |
| 14 Apr 2005 | INR | 0 | 0 | 0 | 17.8 | 3.56 | 0.0 (0.0%) | 0 |
| 13 Apr 2005 | INR | 17.9 | 18 | 17.8 | 17.8 | 3.56 | +0.25 (+1.42%) | 17,500 |
| 12 Apr 2005 | INR | 17.6 | 17.6 | 17.05 | 17.55 | 3.51 | +0.55 (+3.24%) | 30,470 |
| 11 Apr 2005 | INR | 15.9 | 17.6 | 15.9 | 17 | 3.4 | +0.1 (+0.59%) | 5,855 |
| 8 Apr 2005 | INR | 15.75 | 17.75 | 15.75 | 16.9 | 3.38 | +0.75 (+4.64%) | 14,000 |
| 7 Apr 2005 | INR | 16.25 | 16.25 | 16.15 | 16.15 | 3.23 | -0.8 (-4.72%) | 3,500 |
| 6 Apr 2005 | INR | 16.05 | 17.7 | 16 | 16.95 | 3.39 | -0.5 (-2.87%) | 5,225 |
| 5 Apr 2005 | INR | 16.15 | 17.45 | 16.05 | 17.45 | 3.49 | +1.4 (+8.72%) | 1,500 |
| 4 Apr 2005 | INR | 17 | 17 | 16.05 | 16.05 | 3.21 | -0.75 (-4.46%) | 3,000 |
| 1 Apr 2005 | INR | 16 | 16.9 | 16 | 16.8 | 3.36 | +0.36 (+2.19%) | 3,300 |
| 31 Mar 2005 | INR | 16 | 16.5 | 16 | 16.44 | 3.288 | +0.39 (+2.43%) | 3,990 |
| 30 Mar 2005 | INR | 16.25 | 16.25 | 16.05 | 16.05 | 3.21 | +0.13 (+0.82%) | 3,415 |
| 29 Mar 2005 | INR | 16.5 | 17.5 | 15.6 | 15.92 | 3.184 | -0.95 (-5.63%) | 8,280 |
| 28 Mar 2005 | INR | 16.5 | 16.87 | 15.55 | 16.87 | 3.374 | -0.09 (-0.53%) | 2,615 |
| 25 Mar 2005 | INR | 0 | 0 | 0 | 16.96 | 3.392 | 0.0 (0.0%) | 0 |
| 24 Mar 2005 | INR | 15.55 | 17.4 | 15.5 | 16.96 | 3.392 | +1.14 (+7.21%) | 20,225 |
| 23 Mar 2005 | INR | 17.5 | 17.5 | 15.55 | 15.82 | 3.164 | -0.47 (-2.89%) | 4,405 |
| 22 Mar 2005 | INR | 18 | 18 | 16.11 | 16.29 | 3.258 | -1.48 (-8.33%) | 3,400 |
| 21 Mar 2005 | INR | 17.5 | 18.6 | 17.5 | 17.77 | 3.554 | -0.13 (-0.73%) | 2,000 |
| 18 Mar 2005 | INR | 18.7 | 18.7 | 16.5 | 17.9 | 3.58 | +0.75 (+4.37%) | 8,575 |
| 17 Mar 2005 | INR | 19 | 19 | 17 | 17.15 | 3.43 | -1.65 (-8.78%) | 10,420 |
| 16 Mar 2005 | INR | 20 | 20.15 | 18.8 | 18.8 | 3.76 | -0.74 (-3.79%) | 24,480 |
| 15 Mar 2005 | INR | 19.05 | 19.54 | 19.05 | 19.54 | 3.908 | +0.71 (+3.77%) | 23,575 |
| 14 Mar 2005 | INR | 17.95 | 18.83 | 17.8 | 18.83 | 3.766 | +1.71 (+9.99%) | 39,975 |
| 11 Mar 2005 | INR | 16 | 17.12 | 15.9 | 17.12 | 3.424 | +1.55 (+9.96%) | 73,890 |
| 10 Mar 2005 | INR | 14.6 | 16 | 14.6 | 15.57 | 3.114 | +0.55 (+3.66%) | 66,000 |
| 9 Mar 2005 | INR | 15.25 | 15.4 | 14.6 | 15.02 | 3.004 | +0.07 (+0.47%) | 35,950 |
