| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Apr 2005 | INR | 15.05 | 15.95 | 14.95 | 15.15 | 15.15 | +0.05 (+0.33%) | 66,638 |
| 15 Apr 2005 | INR | 16.05 | 16.25 | 14.2 | 15.1 | 15.1 | -0.9 (-5.63%) | 230,623 |
| 14 Apr 2005 | INR | 0 | 0 | 0 | 16 | 16 | 0.0 (0.0%) | 0 |
| 13 Apr 2005 | INR | 16.5 | 16.95 | 15.85 | 16 | 16 | -0.55 (-3.32%) | 194,507 |
| 12 Apr 2005 | INR | 17.45 | 17.45 | 16.15 | 16.55 | 16.55 | -0.7 (-4.06%) | 86,790 |
| 11 Apr 2005 | INR | 17.55 | 17.85 | 17 | 17.25 | 17.25 | -0.15 (-0.86%) | 38,200 |
| 8 Apr 2005 | INR | 17.85 | 18 | 17.25 | 17.4 | 17.4 | -0.35 (-1.97%) | 46,314 |
| 7 Apr 2005 | INR | 17.95 | 18.15 | 17.65 | 17.75 | 17.75 | +0.2 (+1.14%) | 38,821 |
| 6 Apr 2005 | INR | 18.15 | 18.25 | 17.4 | 17.55 | 17.55 | -0.05 (-0.28%) | 79,688 |
| 5 Apr 2005 | INR | 18.45 | 18.45 | 17.5 | 17.6 | 17.6 | -0.35 (-1.95%) | 54,879 |
| 4 Apr 2005 | INR | 18.5 | 19 | 17.75 | 17.95 | 17.95 | -0.05 (-0.28%) | 227,912 |
| 1 Apr 2005 | INR | 16.85 | 18.7 | 16.85 | 18 | 18 | +1.5 (+9.09%) | 262,315 |
| 31 Mar 2005 | INR | 16.35 | 16.8 | 16 | 16.5 | 16.5 | +0.55 (+3.45%) | 51,177 |
| 30 Mar 2005 | INR | 15.75 | 16.4 | 15.6 | 15.95 | 15.95 | +0.45 (+2.90%) | 40,187 |
| 29 Mar 2005 | INR | 15.8 | 15.95 | 15.1 | 15.5 | 15.5 | -0.35 (-2.21%) | 65,717 |
| 28 Mar 2005 | INR | 16 | 16.3 | 15.6 | 15.85 | 15.85 | +0.35 (+2.26%) | 52,810 |
| 25 Mar 2005 | INR | 0 | 0 | 0 | 15.5 | 15.5 | 0.0 (0.0%) | 0 |
| 24 Mar 2005 | INR | 17.7 | 17.7 | 15.25 | 15.5 | 15.5 | -1.6 (-9.36%) | 84,465 |
| 23 Mar 2005 | INR | 18 | 18.35 | 16.75 | 17.1 | 17.1 | -0.4 (-2.29%) | 60,009 |
| 22 Mar 2005 | INR | 17.85 | 17.9 | 17.25 | 17.5 | 17.5 | -0.4 (-2.23%) | 102,783 |
| 21 Mar 2005 | INR | 18.9 | 18.9 | 17 | 17.9 | 17.9 | -0.5 (-2.72%) | 106,025 |
| 18 Mar 2005 | INR | 18.7 | 19.35 | 18.2 | 18.4 | 18.4 | -0.3 (-1.60%) | 120,453 |
| 17 Mar 2005 | INR | 19.9 | 19.9 | 18.35 | 18.7 | 18.7 | -0.95 (-4.83%) | 121,833 |
| 16 Mar 2005 | INR | 19.9 | 20.55 | 19.5 | 19.65 | 19.65 | +0.05 (+0.26%) | 191,007 |
| 15 Mar 2005 | INR | 20.4 | 21.5 | 19.25 | 19.6 | 19.6 | 0.0 (0.0%) | 348,583 |
| 14 Mar 2005 | INR | 20.75 | 20.75 | 19.5 | 19.6 | 19.6 | -0.55 (-2.73%) | 175,704 |
| 11 Mar 2005 | INR | 21 | 21.5 | 19.8 | 20.15 | 20.15 | -0.5 (-2.42%) | 167,149 |
| 10 Mar 2005 | INR | 20.5 | 21.5 | 20.35 | 20.65 | 20.65 | 0.0 (0.0%) | 91,400 |
| 9 Mar 2005 | INR | 23.1 | 23.2 | 20 | 20.65 | 20.65 | -1.9 (-8.43%) | 345,584 |
| 8 Mar 2005 | INR | 22.2 | 23.55 | 21.5 | 22.55 | 22.55 | +0.85 (+3.92%) | 593,765 |
