| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Apr 2005 | INR | 37.8 | 42 | 37.8 | 37.8 | 75.6 | +2.6 (+7.39%) | 415,837 |
| 21 Apr 2005 | INR | 35.2 | 35.6 | 35.2 | 35.2 | 70.4 | +0.7 (+2.03%) | 37,071 |
| 20 Apr 2005 | INR | 34.5 | 35.2 | 34.5 | 34.5 | 69 | 0.0 (0.0%) | 61,413 |
| 19 Apr 2005 | INR | 35.4 | 36.2 | 34.5 | 34.5 | 69 | -0.2 (-0.58%) | 79,405 |
| 18 Apr 2005 | INR | 34.7 | 35.3 | 34.7 | 34.7 | 69.4 | -1.05 (-2.94%) | 112,807 |
| 15 Apr 2005 | INR | 37.2 | 37.2 | 35.75 | 35.75 | 71.5 | -1.25 (-3.38%) | 74,114 |
| 13 Apr 2005 | INR | 37.9 | 37.9 | 37 | 37 | 74 | -0.25 (-0.67%) | 60,084 |
| 12 Apr 2005 | INR | 37.25 | 37.95 | 37.25 | 37.25 | 74.5 | +0.45 (+1.22%) | 69,553 |
| 11 Apr 2005 | INR | 36.95 | 37.7 | 36.8 | 36.8 | 73.6 | +0.05 (+0.14%) | 103,546 |
| 8 Apr 2005 | INR | 38.5 | 38.8 | 36.75 | 36.75 | 73.5 | -1.35 (-3.54%) | 120,088 |
| 7 Apr 2005 | INR | 38.35 | 39.85 | 38.1 | 38.1 | 76.2 | -0.1 (-0.26%) | 115,548 |
| 6 Apr 2005 | INR | 38.95 | 38.95 | 38.2 | 38.2 | 76.4 | -0.3 (-0.78%) | 133,220 |
| 5 Apr 2005 | INR | 39 | 40.6 | 38.5 | 38.5 | 77 | -1 (-2.53%) | 319,763 |
| 4 Apr 2005 | INR | 39.5 | 41.5 | 39.5 | 39.5 | 79 | +3.8 (+10.64%) | 817,585 |
| 1 Apr 2005 | INR | 35.7 | 36.3 | 35.7 | 35.7 | 71.4 | +0.7 (+2%) | 263,437 |
| 31 Mar 2005 | INR | 35 | 35.1 | 35 | 35 | 70 | +1 (+2.94%) | 116,165 |
| 30 Mar 2005 | INR | 34 | 34.4 | 34 | 34 | 68 | +1.2 (+3.66%) | 65,041 |
| 29 Mar 2005 | INR | 34.3 | 35 | 32.8 | 32.8 | 65.6 | -1.55 (-4.51%) | 137,916 |
| 28 Mar 2005 | INR | 35 | 35.9 | 34.35 | 34.35 | 68.7 | -0.15 (-0.43%) | 91,129 |
| 24 Mar 2005 | INR | 37.3 | 37.5 | 34.5 | 34.5 | 69 | -1.8 (-4.96%) | 90,762 |
| 23 Mar 2005 | INR | 36.75 | 37.7 | 36.3 | 36.3 | 72.6 | -0.2 (-0.55%) | 75,995 |
| 22 Mar 2005 | INR | 38 | 38.5 | 36.5 | 36.5 | 73 | -1.4 (-3.69%) | 76,029 |
| 21 Mar 2005 | INR | 39 | 39.7 | 37.9 | 37.9 | 75.8 | -0.35 (-0.92%) | 83,622 |
| 18 Mar 2005 | INR | 39.4 | 39.75 | 38.25 | 38.25 | 76.5 | -0.8 (-2.05%) | 73,044 |
| 17 Mar 2005 | INR | 40.6 | 40.6 | 39.05 | 39.05 | 78.1 | -1.15 (-2.86%) | 60,141 |
| 16 Mar 2005 | INR | 40.2 | 41.1 | 40.2 | 40.2 | 80.4 | +0.2 (+0.50%) | 70,200 |
| 15 Mar 2005 | INR | 42 | 42 | 40 | 40 | 80 | -1 (-2.44%) | 120,344 |
| 14 Mar 2005 | INR | 41.2 | 41.65 | 41 | 41 | 82 | +0.5 (+1.23%) | 139,677 |
| 11 Mar 2005 | INR | 41.55 | 42.5 | 40.5 | 40.5 | 81 | -0.55 (-1.34%) | 144,953 |
| 10 Mar 2005 | INR | 41.45 | 42 | 41.05 | 41.05 | 82.1 | -0.3 (-0.73%) | 53,819 |
