| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Apr 2005 | INR | 34.8 | 38.45 | 34.8 | 37.7 | 37.7 | +2.75 (+7.87%) | 174,800 |
| 26 Apr 2005 | INR | 35.9 | 36.5 | 34.55 | 34.95 | 34.95 | -0.35 (-0.99%) | 15,900 |
| 25 Apr 2005 | INR | 36.15 | 36.55 | 34.9 | 35.3 | 35.3 | -1.25 (-3.42%) | 20,000 |
| 22 Apr 2005 | INR | 36.5 | 37 | 35.75 | 36.55 | 36.55 | +0.3 (+0.83%) | 25,000 |
| 21 Apr 2005 | INR | 35.7 | 36.5 | 34.6 | 36.25 | 36.25 | +0.95 (+2.69%) | 29,800 |
| 20 Apr 2005 | INR | 35.8 | 35.8 | 34.55 | 35.3 | 35.3 | -0.05 (-0.14%) | 22,800 |
| 19 Apr 2005 | INR | 37.4 | 37.4 | 35.05 | 35.35 | 35.35 | -0.5 (-1.39%) | 48,000 |
| 18 Apr 2005 | INR | 36 | 36.45 | 35.05 | 35.85 | 35.85 | -1.35 (-3.63%) | 34,400 |
| 15 Apr 2005 | INR | 38.25 | 40.25 | 37.1 | 37.2 | 37.2 | -0.8 (-2.11%) | 128,100 |
| 13 Apr 2005 | INR | 38.8 | 40.1 | 37.55 | 38 | 38 | -0.5 (-1.30%) | 104,100 |
| 12 Apr 2005 | INR | 37.25 | 39.25 | 37.25 | 38.5 | 38.5 | +0.35 (+0.92%) | 48,900 |
| 11 Apr 2005 | INR | 38.75 | 39.6 | 37.6 | 38.15 | 38.15 | -1.5 (-3.78%) | 77,244 |
| 8 Apr 2005 | INR | 41.5 | 41.7 | 39.05 | 39.65 | 39.65 | -1.5 (-3.65%) | 337,900 |
| 7 Apr 2005 | INR | 38.25 | 42.8 | 38.2 | 41.15 | 41.15 | +3.1 (+8.15%) | 650,200 |
| 6 Apr 2005 | INR | 37.25 | 40.4 | 37.25 | 38.05 | 38.05 | +1.35 (+3.68%) | 306,400 |
| 5 Apr 2005 | INR | 33.5 | 38.4 | 33.5 | 36.7 | 36.7 | +2.75 (+8.10%) | 387,100 |
| 4 Apr 2005 | INR | 34.3 | 34.8 | 33.2 | 33.95 | 33.95 | +0.05 (+0.15%) | 73,200 |
| 1 Apr 2005 | INR | 34.45 | 34.5 | 32.9 | 33.9 | 33.9 | +0.85 (+2.57%) | 126,700 |
| 31 Mar 2005 | INR | 36 | 36 | 32.6 | 33.05 | 33.05 | +2.25 (+7.31%) | 183,600 |
| 30 Mar 2005 | INR | 28.25 | 31.35 | 28 | 30.8 | 30.8 | +1.95 (+6.76%) | 26,600 |
| 29 Mar 2005 | INR | 31.25 | 32 | 28.65 | 28.85 | 28.85 | -2.6 (-8.27%) | 47,500 |
| 28 Mar 2005 | INR | 28.6 | 32.2 | 28.6 | 31.45 | 31.45 | +2.15 (+7.34%) | 51,300 |
| 24 Mar 2005 | INR | 28.75 | 29.8 | 28.75 | 29.3 | 29.3 | -0.7 (-2.33%) | 34,800 |
| 23 Mar 2005 | INR | 29.75 | 32 | 29.7 | 30 | 30 | -0.95 (-3.07%) | 26,500 |
| 22 Mar 2005 | INR | 32.15 | 32.15 | 30.65 | 30.95 | 30.95 | -1 (-3.13%) | 40,200 |
| 21 Mar 2005 | INR | 32 | 32.3 | 31.55 | 31.95 | 31.95 | +0.4 (+1.27%) | 25,100 |
| 18 Mar 2005 | INR | 32.6 | 33.4 | 31.1 | 31.55 | 31.55 | -0.6 (-1.87%) | 62,600 |
| 17 Mar 2005 | INR | 31.8 | 34.8 | 31.5 | 32.15 | 32.15 | +0.65 (+2.06%) | 293,083 |
| 16 Mar 2005 | INR | 31.1 | 32.7 | 31 | 31.5 | 31.5 | +0.7 (+2.27%) | 93,500 |
| 15 Mar 2005 | INR | 29.5 | 31.75 | 29 | 30.8 | 30.8 | +2.05 (+7.13%) | 75,600 |
