| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2005 | INR | 44.25 | 44.35 | 43.5 | 43.9 | 43.9 | -0.8 (-1.79%) | 3,600 |
| 19 Apr 2005 | INR | 47 | 47 | 44.25 | 44.7 | 44.7 | -0.05 (-0.11%) | 1,700 |
| 18 Apr 2005 | INR | 42.5 | 46 | 42.5 | 44.75 | 44.75 | -0.1 (-0.22%) | 2,500 |
| 15 Apr 2005 | INR | 45.75 | 45.85 | 44.85 | 44.85 | 44.85 | -0.75 (-1.64%) | 3,700 |
| 13 Apr 2005 | INR | 46.15 | 46.7 | 45.25 | 45.6 | 45.6 | -1.45 (-3.08%) | 8,300 |
| 12 Apr 2005 | INR | 47.2 | 47.85 | 46.6 | 47.05 | 47.05 | +0.55 (+1.18%) | 452 |
| 11 Apr 2005 | INR | 46.3 | 46.5 | 45.75 | 46.5 | 46.5 | -1 (-2.11%) | 1,593 |
| 8 Apr 2005 | INR | 47.25 | 48 | 46.5 | 47.5 | 47.5 | +0.6 (+1.28%) | 3,400 |
| 7 Apr 2005 | INR | 46.5 | 49 | 46.5 | 46.9 | 46.9 | -0.95 (-1.99%) | 9,900 |
| 6 Apr 2005 | INR | 46.25 | 48.3 | 46 | 47.85 | 47.85 | +0.7 (+1.48%) | 1,576 |
| 5 Apr 2005 | INR | 48 | 48 | 46.3 | 47.15 | 47.15 | -0.65 (-1.36%) | 6,900 |
| 4 Apr 2005 | INR | 49.25 | 50 | 47.4 | 47.8 | 47.8 | +0.25 (+0.53%) | 8,400 |
| 1 Apr 2005 | INR | 47 | 48.6 | 46.75 | 47.55 | 47.55 | +0.8 (+1.71%) | 11,200 |
| 31 Mar 2005 | INR | 45.55 | 47.45 | 45.55 | 46.75 | 46.75 | +1.4 (+3.09%) | 9,300 |
| 30 Mar 2005 | INR | 44.2 | 45.9 | 44.15 | 45.35 | 45.35 | +2 (+4.61%) | 13,600 |
| 29 Mar 2005 | INR | 47 | 47 | 43 | 43.35 | 43.35 | -3.65 (-7.77%) | 27,600 |
| 28 Mar 2005 | INR | 47.9 | 48.6 | 46 | 47 | 47 | +0.6 (+1.29%) | 17,100 |
| 24 Mar 2005 | INR | 48 | 49.75 | 45.5 | 46.4 | 46.4 | -2.15 (-4.43%) | 38,200 |
| 23 Mar 2005 | INR | 53 | 53.35 | 46.3 | 48.55 | 48.55 | -4.2 (-7.96%) | 46,400 |
| 22 Mar 2005 | INR | 56.7 | 57.75 | 52.05 | 52.75 | 52.75 | -2.5 (-4.52%) | 475,800 |
| 21 Mar 2005 | INR | 50.65 | 57 | 46.1 | 55.25 | 55.25 | +5.75 (+11.62%) | 210,400 |
| 18 Mar 2005 | INR | 52.4 | 53.45 | 48.6 | 49.5 | 49.5 | -3 (-5.71%) | 43,100 |
| 17 Mar 2005 | INR | 50 | 58.5 | 49.6 | 52.5 | 52.5 | +3 (+6.06%) | 201,004 |
| 16 Mar 2005 | INR | 44.1 | 52.85 | 44.1 | 49.5 | 49.5 | +3.85 (+8.43%) | 84,600 |
| 15 Mar 2005 | INR | 46.6 | 46.6 | 45.5 | 45.65 | 45.65 | -0.95 (-2.04%) | 7,000 |
| 14 Mar 2005 | INR | 48.5 | 48.5 | 46.2 | 46.6 | 46.6 | -0.3 (-0.64%) | 7,200 |
| 11 Mar 2005 | INR | 48 | 48 | 46.05 | 46.9 | 46.9 | -0.7 (-1.47%) | 5,500 |
| 10 Mar 2005 | INR | 47.1 | 48.8 | 46.6 | 47.6 | 47.6 | +0.95 (+2.04%) | 3,000 |
| 9 Mar 2005 | INR | 50.2 | 50.2 | 46.35 | 46.65 | 46.65 | -2.25 (-4.60%) | 12,600 |
| 8 Mar 2005 | INR | 48.9 | 52.5 | 47.6 | 48.9 | 48.9 | -0.6 (-1.21%) | 54,900 |
