| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Apr 2005 | INR | 50.25 | 50.25 | 48.5 | 49 | 49 | -0.2 (-0.41%) | 84,296 |
| 18 Apr 2005 | INR | 47.8 | 50.9 | 46 | 49.2 | 49.2 | +2.3 (+4.90%) | 39,308 |
| 15 Apr 2005 | INR | 49.45 | 49.45 | 46.4 | 46.9 | 46.9 | -1.55 (-3.20%) | 30,713 |
| 14 Apr 2005 | INR | 0 | 0 | 0 | 48.45 | 48.45 | 0.0 (0.0%) | 0 |
| 13 Apr 2005 | INR | 49.2 | 49.35 | 48.2 | 48.45 | 48.45 | -0.8 (-1.62%) | 12,975 |
| 12 Apr 2005 | INR | 50 | 50 | 49 | 49.25 | 49.25 | -0.05 (-0.10%) | 10,191 |
| 11 Apr 2005 | INR | 48.4 | 49.85 | 48.35 | 49.3 | 49.3 | +0.1 (+0.20%) | 15,337 |
| 8 Apr 2005 | INR | 50.85 | 50.9 | 49.05 | 49.2 | 49.2 | -1.45 (-2.86%) | 11,162 |
| 7 Apr 2005 | INR | 49.45 | 51 | 49 | 50.65 | 50.65 | +2.25 (+4.65%) | 49,527 |
| 6 Apr 2005 | INR | 48.9 | 49 | 47.75 | 48.4 | 48.4 | +0.55 (+1.15%) | 26,065 |
| 5 Apr 2005 | INR | 49.75 | 50 | 47.7 | 47.85 | 47.85 | -1.65 (-3.33%) | 13,419 |
| 4 Apr 2005 | INR | 48 | 50.35 | 48 | 49.5 | 49.5 | -0.8 (-1.59%) | 17,575 |
| 1 Apr 2005 | INR | 49 | 51 | 49 | 50.3 | 50.3 | +1.2 (+2.44%) | 12,153 |
| 31 Mar 2005 | INR | 48.6 | 50.6 | 48.6 | 49.1 | 49.1 | +0.3 (+0.61%) | 16,684 |
| 30 Mar 2005 | INR | 48.4 | 49.85 | 48 | 48.8 | 48.8 | +0.5 (+1.04%) | 6,939 |
| 29 Mar 2005 | INR | 48 | 49.5 | 47.9 | 48.3 | 48.3 | -0.35 (-0.72%) | 32,461 |
| 28 Mar 2005 | INR | 49.5 | 49.5 | 48.1 | 48.65 | 48.65 | +0.9 (+1.88%) | 25,219 |
| 25 Mar 2005 | INR | 0 | 0 | 0 | 47.75 | 47.75 | 0.0 (0.0%) | 0 |
| 24 Mar 2005 | INR | 49.3 | 49.5 | 47.5 | 47.75 | 47.75 | -0.2 (-0.42%) | 24,410 |
| 23 Mar 2005 | INR | 50.25 | 50.5 | 47.5 | 47.95 | 47.95 | -1.85 (-3.71%) | 40,368 |
| 22 Mar 2005 | INR | 52.45 | 52.45 | 49.5 | 49.8 | 49.8 | -2.25 (-4.32%) | 21,853 |
| 21 Mar 2005 | INR | 51.05 | 52.8 | 51.05 | 52.05 | 52.05 | +0.55 (+1.07%) | 38,544 |
| 18 Mar 2005 | INR | 47 | 52.05 | 47 | 51.5 | 51.5 | +0.55 (+1.08%) | 84,702 |
| 17 Mar 2005 | INR | 52.25 | 52.95 | 50.8 | 50.95 | 50.95 | -1.15 (-2.21%) | 56,179 |
| 16 Mar 2005 | INR | 52.5 | 53.45 | 52.05 | 52.1 | 52.1 | -0.95 (-1.79%) | 39,153 |
| 15 Mar 2005 | INR | 53.75 | 53.75 | 52.15 | 53.05 | 53.05 | +0.8 (+1.53%) | 37,850 |
| 14 Mar 2005 | INR | 53.4 | 53.95 | 52 | 52.25 | 52.25 | 0.0 (0.0%) | 72,238 |
| 11 Mar 2005 | INR | 52.15 | 53.25 | 52 | 52.25 | 52.25 | +0.15 (+0.29%) | 36,047 |
| 10 Mar 2005 | INR | 53.7 | 53.7 | 52 | 52.1 | 52.1 | -0.95 (-1.79%) | 56,670 |
| 9 Mar 2005 | INR | 53.8 | 55.8 | 52.5 | 53.05 | 53.05 | +0.65 (+1.24%) | 821,310 |
