| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Apr 2005 | INR | 45.5 | 45.75 | 44.5 | 45.25 | 45.25 | +0.3 (+0.67%) | 2,367 |
| 21 Apr 2005 | INR | 44.05 | 45.9 | 44 | 44.95 | 44.95 | +0.4 (+0.90%) | 704 |
| 20 Apr 2005 | INR | 45 | 47 | 44 | 44.55 | 44.55 | -0.95 (-2.09%) | 1,050 |
| 19 Apr 2005 | INR | 46.5 | 47.05 | 45 | 45.5 | 45.5 | -1.5 (-3.19%) | 1,990 |
| 18 Apr 2005 | INR | 48 | 48 | 47 | 47 | 47 | +0.6 (+1.29%) | 151 |
| 15 Apr 2005 | INR | 47 | 47.7 | 44.8 | 46.4 | 46.4 | -0.3 (-0.64%) | 6,025 |
| 14 Apr 2005 | INR | 0 | 0 | 0 | 46.7 | 46.7 | 0.0 (0.0%) | 0 |
| 13 Apr 2005 | INR | 48 | 48.8 | 46.15 | 46.7 | 46.7 | -0.9 (-1.89%) | 397 |
| 12 Apr 2005 | INR | 48.05 | 50.4 | 47 | 47.6 | 47.6 | -0.95 (-1.96%) | 2,641 |
| 11 Apr 2005 | INR | 48.9 | 49.5 | 48 | 48.55 | 48.55 | +0.75 (+1.57%) | 1,315 |
| 8 Apr 2005 | INR | 47.4 | 48 | 47.25 | 47.8 | 47.8 | +0.15 (+0.31%) | 1,164 |
| 7 Apr 2005 | INR | 49.15 | 50.25 | 47.55 | 47.65 | 47.65 | -3 (-5.92%) | 1,134 |
| 6 Apr 2005 | INR | 50 | 51.3 | 49 | 50.65 | 50.65 | +1.45 (+2.95%) | 3,653 |
| 5 Apr 2005 | INR | 51.95 | 54 | 49 | 49.2 | 49.2 | -1.75 (-3.43%) | 2,392 |
| 4 Apr 2005 | INR | 48 | 52 | 48 | 50.95 | 50.95 | +3.65 (+7.72%) | 20,168 |
| 1 Apr 2005 | INR | 47.5 | 49.5 | 46.35 | 47.3 | 47.3 | +0.15 (+0.32%) | 3,390 |
| 31 Mar 2005 | INR | 47 | 47.6 | 46.2 | 47.15 | 47.15 | +3.85 (+8.89%) | 4,004 |
| 30 Mar 2005 | INR | 44.9 | 44.9 | 43.3 | 43.3 | 43.3 | -0.35 (-0.80%) | 1,200 |
| 29 Mar 2005 | INR | 48.45 | 48.45 | 43 | 43.65 | 43.65 | -2.4 (-5.21%) | 3,670 |
| 28 Mar 2005 | INR | 47 | 49.4 | 45.1 | 46.05 | 46.05 | -1.6 (-3.36%) | 9,976 |
| 25 Mar 2005 | INR | 0 | 0 | 0 | 47.65 | 47.65 | 0.0 (0.0%) | 0 |
| 24 Mar 2005 | INR | 49 | 50 | 47 | 47.65 | 47.65 | -0.4 (-0.83%) | 10,200 |
| 23 Mar 2005 | INR | 49 | 52.5 | 47 | 48.05 | 48.05 | -0.05 (-0.10%) | 31,860 |
| 22 Mar 2005 | INR | 43.3 | 48.15 | 40.05 | 48.1 | 48.1 | +4.3 (+9.82%) | 28,802 |
| 21 Mar 2005 | INR | 46.7 | 46.7 | 43.6 | 43.8 | 43.8 | -2.1 (-4.58%) | 12,100 |
| 18 Mar 2005 | INR | 43.5 | 45.9 | 43.45 | 45.9 | 45.9 | +1.7 (+3.85%) | 730 |
| 17 Mar 2005 | INR | 45 | 45.1 | 44.2 | 44.2 | 44.2 | -0.2 (-0.45%) | 1,950 |
| 16 Mar 2005 | INR | 46 | 46 | 44.1 | 44.4 | 44.4 | -1.5 (-3.27%) | 11,300 |
| 15 Mar 2005 | INR | 45.55 | 46 | 45.55 | 45.9 | 45.9 | -1.95 (-4.08%) | 1,400 |
| 14 Mar 2005 | INR | 44.75 | 48 | 44.75 | 47.85 | 47.85 | +0.85 (+1.81%) | 2,508 |
