| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2005 | INR | 33 | 33 | 32.75 | 32.75 | 32.75 | +2.65 (+8.80%) | 500 |
| 19 Apr 2005 | INR | 35.15 | 35.15 | 28.85 | 30.1 | 30.1 | -1.9 (-5.94%) | 5,880 |
| 18 Apr 2005 | INR | 32 | 34 | 32 | 32 | 32 | -2 (-5.88%) | 1,269 |
| 15 Apr 2005 | INR | 35.7 | 35.7 | 31.55 | 34 | 34 | +1.45 (+4.45%) | 351 |
| 14 Apr 2005 | INR | 0 | 0 | 0 | 32.55 | 32.55 | 0.0 (0.0%) | 0 |
| 13 Apr 2005 | INR | 32.6 | 32.6 | 32.55 | 32.55 | 32.55 | -0.6 (-1.81%) | 600 |
| 12 Apr 2005 | INR | 33 | 33.5 | 33 | 33.15 | 33.15 | +0.65 (+2%) | 1,500 |
| 11 Apr 2005 | INR | 32 | 32.8 | 31.4 | 32.5 | 32.5 | -0.5 (-1.52%) | 1,787 |
| 8 Apr 2005 | INR | 32.65 | 33 | 32.5 | 33 | 33 | 0.0 (0.0%) | 3,100 |
| 7 Apr 2005 | INR | 36 | 36 | 32.55 | 33 | 33 | -1.5 (-4.35%) | 5,200 |
| 6 Apr 2005 | INR | 38.75 | 38.75 | 33.1 | 34.5 | 34.5 | -1 (-2.82%) | 10,150 |
| 5 Apr 2005 | INR | 38.45 | 38.45 | 35.05 | 35.5 | 35.5 | -2.5 (-6.58%) | 602 |
| 4 Apr 2005 | INR | 41.25 | 41.25 | 35.75 | 38 | 38 | +0.5 (+1.33%) | 1,500 |
| 1 Apr 2005 | INR | 37.8 | 37.9 | 35.5 | 37.5 | 37.5 | +3 (+8.70%) | 4,100 |
| 31 Mar 2005 | INR | 35 | 35 | 33.5 | 34.5 | 34.5 | +1.5 (+4.55%) | 1,950 |
| 30 Mar 2005 | INR | 37.7 | 37.7 | 32.75 | 33 | 33 | -1.7 (-4.90%) | 502 |
| 29 Mar 2005 | INR | 35 | 37.5 | 31.55 | 34.7 | 34.7 | -0.3 (-0.86%) | 7,892 |
| 28 Mar 2005 | INR | 36.5 | 39.65 | 35 | 35 | 35 | -3.85 (-9.91%) | 8,770 |
| 25 Mar 2005 | INR | 0 | 0 | 0 | 38.85 | 38.85 | 0.0 (0.0%) | 0 |
| 24 Mar 2005 | INR | 40 | 42.5 | 38.85 | 38.85 | 38.85 | -4.3 (-9.97%) | 7,550 |
| 23 Mar 2005 | INR | 48.5 | 49.9 | 43.05 | 43.15 | 43.15 | -4.5 (-9.44%) | 9,340 |
| 22 Mar 2005 | INR | 47.8 | 48.5 | 47.05 | 47.65 | 47.65 | +3.35 (+7.56%) | 10,391 |
| 21 Mar 2005 | INR | 40 | 44.35 | 40 | 44.3 | 44.3 | +3.95 (+9.79%) | 8,150 |
| 18 Mar 2005 | INR | 35 | 40.65 | 35 | 40.35 | 40.35 | +3.35 (+9.05%) | 14,200 |
| 17 Mar 2005 | INR | 37.7 | 37.7 | 35 | 37 | 37 | +2.7 (+7.87%) | 13,748 |
| 16 Mar 2005 | INR | 31 | 34.45 | 31 | 34.3 | 34.3 | +2.95 (+9.41%) | 7,960 |
| 15 Mar 2005 | INR | 29.25 | 32.35 | 29.25 | 31.35 | 31.35 | +0.65 (+2.12%) | 1,877 |
| 14 Mar 2005 | INR | 28 | 30.9 | 28 | 30.7 | 30.7 | +2.6 (+9.25%) | 21,480 |
| 11 Mar 2005 | INR | 28.5 | 29.5 | 28 | 28.1 | 28.1 | -0.4 (-1.40%) | 1,951 |
| 10 Mar 2005 | INR | 28.45 | 28.5 | 27.2 | 28.5 | 28.5 | +1.4 (+5.17%) | 3,287 |
