| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Apr 2005 | INR | 28.9 | 28.95 | 25.5 | 26.1 | 26.1 | -0.9 (-3.33%) | 18,900 |
| 14 Apr 2005 | INR | 0 | 0 | 0 | 27 | 27 | 0.0 (0.0%) | 0 |
| 13 Apr 2005 | INR | 25 | 27 | 24.5 | 27 | 27 | +2.45 (+9.98%) | 68,126 |
| 12 Apr 2005 | INR | 24.8 | 25.6 | 24 | 24.55 | 24.55 | +0.7 (+2.94%) | 7,750 |
| 11 Apr 2005 | INR | 23 | 24.8 | 23 | 23.85 | 23.85 | +1 (+4.38%) | 11,954 |
| 8 Apr 2005 | INR | 23 | 23 | 22 | 22.85 | 22.85 | +1.05 (+4.82%) | 2,485 |
| 7 Apr 2005 | INR | 22 | 22.4 | 21.1 | 21.8 | 21.8 | +0.6 (+2.83%) | 1,200 |
| 6 Apr 2005 | INR | 21.35 | 21.6 | 21.1 | 21.2 | 21.2 | -0.1 (-0.47%) | 1,800 |
| 5 Apr 2005 | INR | 22.7 | 22.75 | 21.3 | 21.3 | 21.3 | -1.05 (-4.70%) | 1,800 |
| 4 Apr 2005 | INR | 21.9 | 22.6 | 21.9 | 22.35 | 22.35 | +0.5 (+2.29%) | 2,350 |
| 1 Apr 2005 | INR | 21.8 | 21.9 | 21.8 | 21.85 | 21.85 | -0.05 (-0.23%) | 1,500 |
| 31 Mar 2005 | INR | 21 | 21.9 | 21 | 21.9 | 21.9 | +1.8 (+8.96%) | 400 |
| 30 Mar 2005 | INR | 0 | 0 | 0 | 20.1 | 20.1 | 0.0 (0.0%) | 0 |
| 29 Mar 2005 | INR | 19.85 | 20.1 | 19.7 | 20.1 | 20.1 | -1.3 (-6.07%) | 1,500 |
| 28 Mar 2005 | INR | 22.45 | 22.5 | 21.4 | 21.4 | 21.4 | +0.05 (+0.23%) | 2,200 |
| 25 Mar 2005 | INR | 0 | 0 | 0 | 21.35 | 21.35 | 0.0 (0.0%) | 0 |
| 24 Mar 2005 | INR | 21.1 | 22 | 21.1 | 21.35 | 21.35 | -1.15 (-5.11%) | 2,950 |
| 23 Mar 2005 | INR | 22.85 | 22.9 | 21.8 | 22.5 | 22.5 | -0.4 (-1.75%) | 4,950 |
| 22 Mar 2005 | INR | 21.65 | 23.8 | 21 | 22.9 | 22.9 | +1.25 (+5.77%) | 11,028 |
| 21 Mar 2005 | INR | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | +1 (+4.84%) | 100 |
| 18 Mar 2005 | INR | 20.7 | 21.5 | 20.6 | 20.65 | 20.65 | -0.85 (-3.95%) | 900 |
| 17 Mar 2005 | INR | 20.5 | 22.65 | 20.35 | 21.5 | 21.5 | -0.4 (-1.83%) | 2,150 |
| 16 Mar 2005 | INR | 20.7 | 22 | 20.7 | 21.9 | 21.9 | +0.9 (+4.29%) | 2,760 |
| 15 Mar 2005 | INR | 22.45 | 22.5 | 21 | 21 | 21 | -1.5 (-6.67%) | 5,300 |
| 14 Mar 2005 | INR | 20.6 | 22.5 | 20.6 | 22.5 | 22.5 | +1.9 (+9.22%) | 8,060 |
| 11 Mar 2005 | INR | 20.5 | 21.35 | 19.4 | 20.6 | 20.6 | +0.35 (+1.73%) | 2,950 |
| 10 Mar 2005 | INR | 20.25 | 20.35 | 19 | 20.25 | 20.25 | -0.75 (-3.57%) | 3,350 |
| 9 Mar 2005 | INR | 22.2 | 22.2 | 21 | 21 | 21 | -1 (-4.55%) | 3,550 |
| 8 Mar 2005 | INR | 21.8 | 22 | 21.3 | 22 | 22 | +0.2 (+0.92%) | 4,022 |
| 7 Mar 2005 | INR | 21.3 | 21.9 | 20.8 | 21.8 | 21.8 | +0.1 (+0.46%) | 6,000 |
