| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Apr 2005 | INR | 13.65 | 13.65 | 13 | 13 | 13 | +0.1 (+0.78%) | 77,853 |
| 18 Apr 2005 | INR | 12.6 | 13.4 | 12.55 | 12.9 | 12.9 | -0.05 (-0.39%) | 43,270 |
| 15 Apr 2005 | INR | 13.65 | 13.65 | 12.95 | 12.95 | 12.95 | -0.65 (-4.78%) | 53,469 |
| 13 Apr 2005 | INR | 14.05 | 14.15 | 13.6 | 13.6 | 13.6 | -0.15 (-1.09%) | 99,324 |
| 12 Apr 2005 | INR | 13.4 | 14.3 | 13.4 | 13.75 | 13.75 | +0.95 (+7.42%) | 158,976 |
| 11 Apr 2005 | INR | 12.95 | 13 | 12.75 | 12.8 | 12.8 | -0.1 (-0.78%) | 32,326 |
| 8 Apr 2005 | INR | 13.35 | 13.6 | 12.9 | 12.9 | 12.9 | -0.45 (-3.37%) | 61,772 |
| 7 Apr 2005 | INR | 13.6 | 13.9 | 13.35 | 13.35 | 13.35 | -0.15 (-1.11%) | 103,148 |
| 6 Apr 2005 | INR | 14 | 14 | 13.15 | 13.5 | 13.5 | 0.0 (0.0%) | 123,991 |
| 5 Apr 2005 | INR | 13.2 | 14.05 | 13.2 | 13.5 | 13.5 | -0.25 (-1.82%) | 108,446 |
| 4 Apr 2005 | INR | 13.2 | 14 | 12.95 | 13.75 | 13.75 | +0.6 (+4.56%) | 113,929 |
| 1 Apr 2005 | INR | 12.5 | 13.15 | 12.1 | 13.15 | 13.15 | +0.95 (+7.79%) | 120,590 |
| 31 Mar 2005 | INR | 11.9 | 12.5 | 11.9 | 12.2 | 12.2 | +0.15 (+1.24%) | 100,304 |
| 30 Mar 2005 | INR | 11.15 | 12.05 | 11.1 | 12.05 | 12.05 | +0.75 (+6.64%) | 79,632 |
| 29 Mar 2005 | INR | 11.55 | 11.8 | 11.25 | 11.3 | 11.3 | -0.35 (-3.00%) | 103,168 |
| 28 Mar 2005 | INR | 12.2 | 12.2 | 11.15 | 11.65 | 11.65 | -0.2 (-1.69%) | 151,473 |
| 24 Mar 2005 | INR | 12.4 | 13.4 | 11.6 | 11.85 | 11.85 | -1.35 (-10.23%) | 231,326 |
| 23 Mar 2005 | INR | 13.65 | 13.8 | 13 | 13.2 | 13.2 | -0.6 (-4.35%) | 218,304 |
| 22 Mar 2005 | INR | 14.3 | 14.45 | 13.65 | 13.8 | 13.8 | -0.35 (-2.47%) | 84,219 |
| 21 Mar 2005 | INR | 14.3 | 14.9 | 14.15 | 14.15 | 14.15 | -0.2 (-1.39%) | 225,849 |
| 18 Mar 2005 | INR | 14.4 | 14.7 | 14.25 | 14.35 | 14.35 | -0.25 (-1.71%) | 68,781 |
| 17 Mar 2005 | INR | 14.15 | 15.4 | 14.15 | 14.6 | 14.6 | +0.3 (+2.10%) | 310,504 |
| 16 Mar 2005 | INR | 14.5 | 14.7 | 14.15 | 14.3 | 14.3 | +0.05 (+0.35%) | 84,602 |
| 15 Mar 2005 | INR | 14.6 | 14.6 | 14.15 | 14.25 | 14.25 | -0.05 (-0.35%) | 69,126 |
| 14 Mar 2005 | INR | 15.05 | 15.05 | 14.25 | 14.3 | 14.3 | -0.7 (-4.67%) | 72,357 |
| 11 Mar 2005 | INR | 15.2 | 15.8 | 14.75 | 15 | 15 | 0.0 (0.0%) | 202,340 |
| 10 Mar 2005 | INR | 14.15 | 15.3 | 14 | 15 | 15 | +0.8 (+5.63%) | 303,819 |
| 9 Mar 2005 | INR | 14.5 | 14.75 | 14.2 | 14.2 | 14.2 | -0.45 (-3.07%) | 127,220 |
| 8 Mar 2005 | INR | 14.75 | 14.8 | 14.4 | 14.65 | 14.65 | +0.05 (+0.34%) | 80,459 |
| 7 Mar 2005 | INR | 14.9 | 14.9 | 14.4 | 14.6 | 14.6 | +0.05 (+0.34%) | 82,360 |
