| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Apr 2005 | INR | 17.5 | 19.4 | 17.5 | 18.1 | 18.1 | -0.4 (-2.16%) | 7,966 |
| 20 Apr 2005 | INR | 18 | 18.75 | 17.5 | 18.5 | 18.5 | +0.5 (+2.78%) | 2,318 |
| 19 Apr 2005 | INR | 17 | 18 | 17 | 18 | 18 | +1.3 (+7.78%) | 5,850 |
| 18 Apr 2005 | INR | 17.25 | 17.25 | 16.65 | 16.7 | 16.7 | -1.3 (-7.22%) | 1,642 |
| 15 Apr 2005 | INR | 18.1 | 18.5 | 17.5 | 18 | 18 | +0.3 (+1.69%) | 2,270 |
| 14 Apr 2005 | INR | 0 | 0 | 0 | 17.7 | 17.7 | 0.0 (0.0%) | 0 |
| 13 Apr 2005 | INR | 17.3 | 18 | 17.3 | 17.7 | 17.7 | -0.3 (-1.67%) | 6,250 |
| 12 Apr 2005 | INR | 19.1 | 19.1 | 18 | 18 | 18 | -1.1 (-5.76%) | 1,800 |
| 11 Apr 2005 | INR | 20.45 | 20.45 | 19.1 | 19.1 | 19.1 | -0.9 (-4.50%) | 600 |
| 8 Apr 2005 | INR | 21.5 | 22.05 | 19.05 | 20 | 20 | -0.05 (-0.25%) | 25,608 |
| 7 Apr 2005 | INR | 18 | 20.05 | 18 | 20.05 | 20.05 | +1.8 (+9.86%) | 40,403 |
| 6 Apr 2005 | INR | 18 | 18.85 | 17.5 | 18.25 | 18.25 | +0.55 (+3.11%) | 13,207 |
| 5 Apr 2005 | INR | 15.05 | 18 | 15.05 | 17.7 | 17.7 | +1.05 (+6.31%) | 12,617 |
| 4 Apr 2005 | INR | 17 | 17.55 | 16.25 | 16.65 | 16.65 | +0.65 (+4.06%) | 12,070 |
| 1 Apr 2005 | INR | 16.3 | 16.3 | 15.05 | 16 | 16 | +0.35 (+2.24%) | 3,550 |
| 31 Mar 2005 | INR | 14 | 15.65 | 14 | 15.65 | 15.65 | +1.4 (+9.82%) | 802 |
| 30 Mar 2005 | INR | 15.5 | 16 | 14.25 | 14.25 | 14.25 | -0.85 (-5.63%) | 3,100 |
| 29 Mar 2005 | INR | 14.6 | 15.1 | 14.5 | 15.1 | 15.1 | 0.0 (0.0%) | 650 |
| 28 Mar 2005 | INR | 13 | 15.1 | 13 | 15.1 | 15.1 | +1.35 (+9.82%) | 500 |
| 25 Mar 2005 | INR | 0 | 0 | 0 | 13.75 | 13.75 | 0.0 (0.0%) | 0 |
| 24 Mar 2005 | INR | 15.75 | 15.75 | 13.6 | 13.75 | 13.75 | -1.35 (-8.94%) | 2,500 |
| 23 Mar 2005 | INR | 15.05 | 15.1 | 15.05 | 15.1 | 15.1 | -0.9 (-5.63%) | 1,305 |
| 22 Mar 2005 | INR | 15.05 | 16.4 | 15.05 | 16 | 16 | 0.0 (0.0%) | 1,310 |
| 21 Mar 2005 | INR | 16.2 | 16.45 | 15.8 | 16 | 16 | -0.85 (-5.04%) | 2,700 |
| 18 Mar 2005 | INR | 15.45 | 18.1 | 15.4 | 16.85 | 16.85 | +0.35 (+2.12%) | 17,300 |
| 17 Mar 2005 | INR | 16.5 | 16.5 | 15.65 | 16.5 | 16.5 | +0.05 (+0.30%) | 4,300 |
| 16 Mar 2005 | INR | 16.55 | 16.55 | 16.45 | 16.45 | 16.45 | -0.75 (-4.36%) | 200 |
| 15 Mar 2005 | INR | 17.9 | 17.9 | 16.25 | 17.2 | 17.2 | +0.2 (+1.18%) | 1,500 |
| 14 Mar 2005 | INR | 16.25 | 17.25 | 16.25 | 17 | 17 | +0.25 (+1.49%) | 1,750 |
| 11 Mar 2005 | INR | 16.65 | 17.15 | 16.6 | 16.75 | 16.75 | +0.25 (+1.52%) | 7,350 |
