| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2005 | INR | 19.85 | 19.9 | 19.35 | 19.7 | 19.7 | +0.1 (+0.51%) | 6,899 |
| 11 Apr 2005 | INR | 20.75 | 20.75 | 19.3 | 19.6 | 19.6 | -0.5 (-2.49%) | 11,100 |
| 8 Apr 2005 | INR | 21.2 | 21.6 | 20 | 20.1 | 20.1 | -0.75 (-3.60%) | 13,577 |
| 7 Apr 2005 | INR | 20.1 | 21.6 | 20.1 | 20.85 | 20.85 | +0.9 (+4.51%) | 27,631 |
| 6 Apr 2005 | INR | 19.7 | 20.1 | 19.65 | 19.95 | 19.95 | +0.2 (+1.01%) | 7,742 |
| 5 Apr 2005 | INR | 19.6 | 20.4 | 19.5 | 19.75 | 19.75 | -0.7 (-3.42%) | 4,353 |
| 4 Apr 2005 | INR | 20.25 | 20.5 | 19.6 | 20.45 | 20.45 | +0.4 (+2.00%) | 8,800 |
| 1 Apr 2005 | INR | 19.3 | 20.55 | 19.1 | 20.05 | 20.05 | +1 (+5.25%) | 15,725 |
| 31 Mar 2005 | INR | 18.1 | 19.45 | 18 | 19.05 | 19.05 | +0.95 (+5.25%) | 13,651 |
| 30 Mar 2005 | INR | 17.95 | 18.3 | 17.8 | 18.1 | 18.1 | +0.5 (+2.84%) | 7,220 |
| 29 Mar 2005 | INR | 18.35 | 19 | 17.5 | 17.6 | 17.6 | -0.85 (-4.61%) | 31,496 |
| 28 Mar 2005 | INR | 18.5 | 18.75 | 18.15 | 18.45 | 18.45 | -0.1 (-0.54%) | 9,089 |
| 25 Mar 2005 | INR | 0 | 0 | 0 | 18.55 | 18.55 | 0.0 (0.0%) | 0 |
| 24 Mar 2005 | INR | 19 | 19 | 18.05 | 18.55 | 18.55 | +0.05 (+0.27%) | 14,409 |
| 23 Mar 2005 | INR | 19.4 | 19.4 | 18.25 | 18.5 | 18.5 | -0.5 (-2.63%) | 12,400 |
| 22 Mar 2005 | INR | 19.75 | 19.75 | 19 | 19 | 19 | -0.6 (-3.06%) | 24,225 |
| 21 Mar 2005 | INR | 19.95 | 20.3 | 19.6 | 19.6 | 19.6 | -0.4 (-2%) | 14,470 |
| 18 Mar 2005 | INR | 20.05 | 20.85 | 19.6 | 20 | 20 | -0.3 (-1.48%) | 9,746 |
| 17 Mar 2005 | INR | 20.75 | 20.85 | 20.25 | 20.3 | 20.3 | -0.05 (-0.25%) | 9,625 |
| 16 Mar 2005 | INR | 20.3 | 20.9 | 20.3 | 20.35 | 20.35 | -0.2 (-0.97%) | 12,672 |
| 15 Mar 2005 | INR | 21.95 | 21.95 | 20.4 | 20.55 | 20.55 | -0.3 (-1.44%) | 6,348 |
| 14 Mar 2005 | INR | 21.5 | 21.5 | 20.75 | 20.85 | 20.85 | -0.55 (-2.57%) | 13,975 |
| 11 Mar 2005 | INR | 22 | 22.05 | 21.2 | 21.4 | 21.4 | -0.1 (-0.47%) | 12,440 |
| 10 Mar 2005 | INR | 21.5 | 22.1 | 21.25 | 21.5 | 21.5 | 0.0 (0.0%) | 17,408 |
| 9 Mar 2005 | INR | 21.5 | 21.85 | 21.15 | 21.5 | 21.5 | -0.7 (-3.15%) | 22,400 |
| 8 Mar 2005 | INR | 22 | 22.35 | 21.9 | 22.2 | 22.2 | +0.05 (+0.23%) | 10,252 |
| 7 Mar 2005 | INR | 22.45 | 23 | 22 | 22.15 | 22.15 | 0.0 (0.0%) | 35,598 |
| 4 Mar 2005 | INR | 22.75 | 22.75 | 22 | 22.15 | 22.15 | -0.5 (-2.21%) | 16,288 |
| 3 Mar 2005 | INR | 22 | 22.9 | 22 | 22.65 | 22.65 | +0.65 (+2.95%) | 33,935 |
| 2 Mar 2005 | INR | 22 | 22.4 | 21.8 | 22 | 22 | -0.35 (-1.57%) | 11,330 |
