| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Apr 2005 | INR | 18 | 18 | 17.5067 | 17.8533 | 17.8533 | 0.0 (0.0%) | 50,651 |
| 26 Apr 2005 | INR | 18 | 18.1067 | 17.7467 | 17.8533 | 17.8533 | -0.053 (-0.30%) | 67,649 |
| 25 Apr 2005 | INR | 17.5067 | 18.2 | 17.1067 | 17.9067 | 17.9067 | -0.44 (-2.40%) | 177,087 |
| 22 Apr 2005 | INR | 18.1467 | 18.5467 | 18 | 18.3467 | 18.3467 | +0.2 (+1.10%) | 73,755 |
| 21 Apr 2005 | INR | 18.1067 | 18.2533 | 18 | 18.1467 | 18.1467 | +0.147 (+0.82%) | 83,253 |
| 20 Apr 2005 | INR | 18.2 | 18.2 | 17.8533 | 18 | 18 | -0.053 (-0.30%) | 40,299 |
| 19 Apr 2005 | INR | 18.3067 | 18.3067 | 18 | 18.0533 | 18.0533 | +0.2 (+1.12%) | 35,681 |
| 18 Apr 2005 | INR | 18.7067 | 18.7067 | 17.6 | 17.8533 | 17.8533 | -0.653 (-3.53%) | 127,855 |
| 15 Apr 2005 | INR | 18.6 | 18.8 | 18.4 | 18.5067 | 18.5067 | -0.147 (-0.79%) | 61,155 |
| 13 Apr 2005 | INR | 19 | 19.1067 | 18.5067 | 18.6533 | 18.6533 | -0.093 (-0.50%) | 60,015 |
| 12 Apr 2005 | INR | 19 | 19 | 18.7467 | 18.7467 | 18.7467 | -0.053 (-0.28%) | 36,038 |
| 11 Apr 2005 | INR | 19 | 19 | 18.6 | 18.8 | 18.8 | 0.0 (0.0%) | 40,046 |
| 8 Apr 2005 | INR | 19.3467 | 19.3467 | 18.7067 | 18.8 | 18.8 | -0.107 (-0.56%) | 50,859 |
| 7 Apr 2005 | INR | 19.2533 | 19.4 | 18.7467 | 18.9067 | 18.9067 | -0.04 (-0.21%) | 122,425 |
| 6 Apr 2005 | INR | 19 | 19.3067 | 18.8 | 18.9467 | 18.9467 | +0.347 (+1.86%) | 103,693 |
| 5 Apr 2005 | INR | 19.0533 | 19.0533 | 18.5067 | 18.6 | 18.6 | -0.307 (-1.62%) | 78,827 |
| 4 Apr 2005 | INR | 19.8 | 19.8 | 18.8533 | 18.9067 | 18.9067 | -0.093 (-0.49%) | 73,667 |
| 1 Apr 2005 | INR | 19 | 19.5067 | 18.9467 | 19 | 19 | +0.053 (+0.28%) | 85,537 |
| 31 Mar 2005 | INR | 19.0533 | 19.1067 | 18.7067 | 18.9467 | 18.9467 | +0.293 (+1.57%) | 56,735 |
| 30 Mar 2005 | INR | 19 | 19 | 18.5467 | 18.6533 | 18.6533 | +0.307 (+1.67%) | 57,310 |
| 29 Mar 2005 | INR | 18.6 | 18.8 | 18.3067 | 18.3467 | 18.3467 | -0.307 (-1.64%) | 101,345 |
| 28 Mar 2005 | INR | 18.6533 | 18.8 | 18.2 | 18.6533 | 18.6533 | +0.307 (+1.67%) | 103,350 |
| 24 Mar 2005 | INR | 19.5067 | 19.5067 | 18.2 | 18.3467 | 18.3467 | -0.707 (-3.71%) | 138,884 |
| 23 Mar 2005 | INR | 19.6 | 19.7467 | 19 | 19.0533 | 19.0533 | -0.547 (-2.79%) | 103,326 |
| 22 Mar 2005 | INR | 20.2533 | 20.2533 | 19.5067 | 19.6 | 19.6 | -0.053 (-0.27%) | 108,955 |
| 21 Mar 2005 | INR | 20 | 20.1067 | 19.6 | 19.6533 | 19.6533 | -0.347 (-1.73%) | 82,161 |
| 18 Mar 2005 | INR | 20.1067 | 20.3067 | 19.7467 | 20 | 20 | -0.107 (-0.53%) | 132,754 |
| 17 Mar 2005 | INR | 20.3067 | 20.5067 | 20.0533 | 20.1067 | 20.1067 | -0.24 (-1.18%) | 55,554 |
| 16 Mar 2005 | INR | 20.4 | 20.6533 | 20.2533 | 20.3467 | 20.3467 | 0.0 (0.0%) | 107,298 |
| 15 Mar 2005 | INR | 22.9467 | 22.9467 | 20.2 | 20.3467 | 20.3467 | 0.0 (0.0%) | 119,331 |
