| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Apr 2005 | INR | 9.91 | 10.21 | 9.91 | 10.16 | 10.16 | +0.24 (+2.42%) | 17,399 |
| 27 Apr 2005 | INR | 10 | 10.4 | 9.66 | 9.92 | 9.92 | -0.24 (-2.36%) | 28,098 |
| 26 Apr 2005 | INR | 10.4 | 10.6 | 9.92 | 10.16 | 10.16 | -0.11 (-1.07%) | 94,801 |
| 25 Apr 2005 | INR | 11 | 11 | 10.1 | 10.27 | 10.27 | -0.67 (-6.12%) | 97,203 |
| 22 Apr 2005 | INR | 11.5 | 11.55 | 10.91 | 10.94 | 10.94 | -0.17 (-1.53%) | 78,900 |
| 21 Apr 2005 | INR | 10.6 | 11.3 | 10.54 | 11.11 | 11.11 | +0.38 (+3.54%) | 85,789 |
| 20 Apr 2005 | INR | 10.5 | 10.95 | 10.36 | 10.73 | 10.73 | +0.43 (+4.17%) | 64,300 |
| 19 Apr 2005 | INR | 10.6 | 11.14 | 10.3 | 10.3 | 10.3 | +0.08 (+0.78%) | 72,405 |
| 18 Apr 2005 | INR | 10.6 | 10.75 | 10.21 | 10.22 | 10.22 | -0.3 (-2.85%) | 75,104 |
| 15 Apr 2005 | INR | 11.5 | 11.5 | 10.4 | 10.52 | 10.52 | -0.22 (-2.05%) | 58,877 |
| 14 Apr 2005 | INR | 0 | 0 | 0 | 10.74 | 10.74 | 0.0 (0.0%) | 0 |
| 13 Apr 2005 | INR | 11 | 11.33 | 10.5 | 10.74 | 10.74 | -0.23 (-2.10%) | 65,637 |
| 12 Apr 2005 | INR | 11.5 | 12 | 10.85 | 10.97 | 10.97 | +0.08 (+0.73%) | 62,875 |
| 11 Apr 2005 | INR | 11.2 | 11.4 | 10.65 | 10.89 | 10.89 | -0.3 (-2.68%) | 63,050 |
| 8 Apr 2005 | INR | 11.45 | 11.6 | 11.12 | 11.19 | 11.19 | -0.22 (-1.93%) | 77,723 |
| 7 Apr 2005 | INR | 11.5 | 11.7 | 11.05 | 11.41 | 11.41 | +0.24 (+2.15%) | 64,615 |
| 6 Apr 2005 | INR | 12 | 12.05 | 11.05 | 11.17 | 11.17 | -0.35 (-3.04%) | 121,350 |
| 5 Apr 2005 | INR | 12.1 | 12.5 | 11.3 | 11.52 | 11.52 | -0.55 (-4.56%) | 116,850 |
| 4 Apr 2005 | INR | 12.4 | 12.8 | 11.7 | 12.07 | 12.07 | -0.16 (-1.31%) | 126,132 |
| 1 Apr 2005 | INR | 11.2 | 12.35 | 11.1 | 12.23 | 12.23 | +1.1 (+9.88%) | 147,432 |
| 31 Mar 2005 | INR | 11 | 11.5 | 10.2 | 11.13 | 11.13 | +0.5 (+4.70%) | 138,800 |
| 30 Mar 2005 | INR | 9.8 | 11 | 9.7 | 10.63 | 10.63 | +0.69 (+6.94%) | 141,579 |
| 29 Mar 2005 | INR | 10.4 | 10.5 | 9.6 | 9.94 | 9.94 | -0.55 (-5.24%) | 165,592 |
| 28 Mar 2005 | INR | 9.6 | 10.82 | 9.6 | 10.49 | 10.49 | +0.02 (+0.19%) | 148,711 |
| 25 Mar 2005 | INR | 0 | 0 | 0 | 10.47 | 10.47 | 0.0 (0.0%) | 0 |
| 24 Mar 2005 | INR | 12 | 12.05 | 9.4 | 10.47 | 10.47 | -1.26 (-10.74%) | 190,340 |
| 23 Mar 2005 | INR | 12.25 | 12.45 | 11.52 | 11.73 | 11.73 | -0.46 (-3.77%) | 140,251 |
| 22 Mar 2005 | INR | 13 | 13.05 | 12 | 12.19 | 12.19 | -0.32 (-2.56%) | 167,695 |
| 21 Mar 2005 | INR | 13.15 | 13.5 | 12.4 | 12.51 | 12.51 | -0.49 (-3.77%) | 156,157 |
| 18 Mar 2005 | INR | 13.7 | 13.75 | 12.8 | 13 | 13 | -0.56 (-4.13%) | 146,157 |
