| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Apr 2005 | INR | 4.2 | 4.4 | 4.1 | 4.35 | 4.35 | +0.1 (+2.35%) | 14,632 |
| 21 Apr 2005 | INR | 4.25 | 4.5 | 4.25 | 4.25 | 4.25 | -0.2 (-4.49%) | 25,800 |
| 20 Apr 2005 | INR | 4.9 | 4.9 | 4.45 | 4.45 | 4.45 | -0.2 (-4.30%) | 7,600 |
| 19 Apr 2005 | INR | 4.9 | 4.9 | 4.65 | 4.65 | 4.65 | -0.25 (-5.10%) | 12,450 |
| 18 Apr 2005 | INR | 4.9 | 4.9 | 4.9 | 4.9 | 4.9 | -0.25 (-4.85%) | 5,300 |
| 15 Apr 2005 | INR | 5.2 | 5.2 | 5.15 | 5.15 | 5.15 | -0.25 (-4.63%) | 32,263 |
| 13 Apr 2005 | INR | 5.9 | 5.95 | 5.4 | 5.4 | 5.4 | -0.25 (-4.42%) | 47,360 |
| 12 Apr 2005 | INR | 5.65 | 5.65 | 5.6 | 5.65 | 5.65 | +0.3 (+5.61%) | 229,251 |
| 11 Apr 2005 | INR | 5.1 | 5.35 | 5.1 | 5.35 | 5.35 | +0.5 (+10.31%) | 269,018 |
| 8 Apr 2005 | INR | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | +0.15 (+3.19%) | 48,375 |
| 7 Apr 2005 | INR | 4.5 | 4.7 | 4.4 | 4.7 | 4.7 | +0.25 (+5.62%) | 10,431 |
| 6 Apr 2005 | INR | 4.3 | 4.6 | 4.25 | 4.45 | 4.45 | +0.1 (+2.30%) | 14,198 |
| 5 Apr 2005 | INR | 4.25 | 4.35 | 4.1 | 4.35 | 4.35 | +0.05 (+1.16%) | 12,152 |
| 4 Apr 2005 | INR | 4.5 | 4.6 | 4.2 | 4.3 | 4.3 | -0.1 (-2.27%) | 41,414 |
| 1 Apr 2005 | INR | 4.4 | 4.4 | 4.2 | 4.4 | 4.4 | +0.25 (+6.02%) | 14,271 |
| 31 Mar 2005 | INR | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | +0.2 (+5.06%) | 7,901 |
| 30 Mar 2005 | INR | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | +0.2 (+5.33%) | 19,320 |
| 29 Mar 2005 | INR | 4 | 4.1 | 3.75 | 3.75 | 3.75 | -0.65 (-14.77%) | 52,294 |
| 28 Mar 2005 | INR | 4.3 | 4.65 | 4 | 4.4 | 4.4 | 0.0 (0.0%) | 39,741 |
| 24 Mar 2005 | INR | 4 | 4.4 | 4 | 4.4 | 4.4 | +0.05 (+1.15%) | 36,944 |
| 23 Mar 2005 | INR | 4.5 | 4.75 | 4.3 | 4.35 | 4.35 | -0.25 (-5.43%) | 27,825 |
| 22 Mar 2005 | INR | 4.8 | 4.8 | 4.55 | 4.6 | 4.6 | -0.2 (-4.17%) | 47,119 |
| 21 Mar 2005 | INR | 4.9 | 5 | 4.8 | 4.8 | 4.8 | 0.0 (0.0%) | 19,670 |
| 18 Mar 2005 | INR | 5.1 | 5.2 | 4.75 | 4.8 | 4.8 | -0.2 (-4%) | 34,922 |
| 17 Mar 2005 | INR | 5.25 | 5.35 | 5 | 5 | 5 | -0.25 (-4.76%) | 95,600 |
| 16 Mar 2005 | INR | 5.55 | 5.55 | 5 | 5.25 | 5.25 | +0.25 (+5%) | 89,620 |
| 15 Mar 2005 | INR | 5.5 | 5.5 | 4.95 | 5 | 5 | -0.1 (-1.96%) | 53,700 |
| 14 Mar 2005 | INR | 5.15 | 5.6 | 5.05 | 5.1 | 5.1 | 0.0 (0.0%) | 37,339 |
| 11 Mar 2005 | INR | 5.15 | 5.25 | 4.95 | 5.1 | 5.1 | -0.1 (-1.92%) | 53,591 |
| 10 Mar 2005 | INR | 5.25 | 5.5 | 5.1 | 5.2 | 5.2 | +0.15 (+2.97%) | 27,700 |
