| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Apr 2005 | INR | 18.85 | 19 | 18 | 18 | 18 | -0.25 (-1.37%) | 32,170 |
| 22 Apr 2005 | INR | 19.75 | 19.75 | 17.8 | 18.25 | 18.25 | -0.35 (-1.88%) | 24,510 |
| 21 Apr 2005 | INR | 19.3 | 19.3 | 17.8 | 18.6 | 18.6 | 0.0 (0.0%) | 42,973 |
| 20 Apr 2005 | INR | 19.5 | 19.5 | 17.7 | 18.6 | 18.6 | +0.18 (+0.98%) | 13,305 |
| 19 Apr 2005 | INR | 19.35 | 20.25 | 18 | 18.42 | 18.42 | -0.08 (-0.43%) | 67,847 |
| 18 Apr 2005 | INR | 18.05 | 18.5 | 17.75 | 18.5 | 18.5 | -0.01 (-0.05%) | 20,949 |
| 15 Apr 2005 | INR | 21 | 21 | 18.03 | 18.51 | 18.51 | -1.52 (-7.59%) | 48,510 |
| 14 Apr 2005 | INR | 0 | 0 | 0 | 20.03 | 20.03 | 0.0 (0.0%) | 0 |
| 13 Apr 2005 | INR | 22.45 | 22.45 | 19.05 | 20.03 | 20.03 | -0.68 (-3.28%) | 53,450 |
| 12 Apr 2005 | INR | 21.25 | 21.48 | 20.4 | 20.71 | 20.71 | +1.18 (+6.04%) | 102,700 |
| 11 Apr 2005 | INR | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | +1.77 (+9.97%) | 21,625 |
| 8 Apr 2005 | INR | 17.5 | 17.76 | 17.5 | 17.76 | 17.76 | +1.61 (+9.97%) | 36,550 |
| 7 Apr 2005 | INR | 15.9 | 16.2 | 15.45 | 16.15 | 16.15 | +1.42 (+9.64%) | 19,150 |
| 6 Apr 2005 | INR | 14.5 | 14.73 | 13.8 | 14.73 | 14.73 | +1.33 (+9.93%) | 8,400 |
| 5 Apr 2005 | INR | 14.75 | 14.75 | 13.4 | 13.4 | 13.4 | -0.45 (-3.25%) | 2,100 |
| 4 Apr 2005 | INR | 14.1 | 14.55 | 13.85 | 13.85 | 13.85 | -0.11 (-0.79%) | 3,450 |
| 1 Apr 2005 | INR | 14.5 | 14.5 | 13.9 | 13.96 | 13.96 | +0.14 (+1.01%) | 5,750 |
| 31 Mar 2005 | INR | 15 | 15 | 13.7 | 13.82 | 13.82 | +0.07 (+0.51%) | 6,200 |
| 30 Mar 2005 | INR | 14 | 14 | 13.75 | 13.75 | 13.75 | +0.33 (+2.46%) | 2,300 |
| 29 Mar 2005 | INR | 14.2 | 14.2 | 13.25 | 13.42 | 13.42 | -0.58 (-4.14%) | 4,300 |
| 28 Mar 2005 | INR | 15.56 | 15.56 | 13.9 | 14 | 14 | -0.15 (-1.06%) | 10,602 |
| 25 Mar 2005 | INR | 0 | 0 | 0 | 14.15 | 14.15 | 0.0 (0.0%) | 0 |
| 24 Mar 2005 | INR | 15.75 | 15.75 | 13.9 | 14.15 | 14.15 | -1.25 (-8.12%) | 11,701 |
| 23 Mar 2005 | INR | 16.25 | 16.25 | 15 | 15.4 | 15.4 | -0.65 (-4.05%) | 10,300 |
| 22 Mar 2005 | INR | 16.75 | 16.75 | 15.75 | 16.05 | 16.05 | -0.32 (-1.95%) | 13,850 |
| 21 Mar 2005 | INR | 16.25 | 16.65 | 16.25 | 16.37 | 16.37 | +0.21 (+1.30%) | 7,125 |
| 18 Mar 2005 | INR | 16.75 | 16.9 | 16.15 | 16.16 | 16.16 | -0.03 (-0.19%) | 15,330 |
| 17 Mar 2005 | INR | 16 | 17.1 | 15.5 | 16.19 | 16.19 | +0.64 (+4.12%) | 17,024 |
| 16 Mar 2005 | INR | 15.1 | 15.85 | 15.1 | 15.55 | 15.55 | +0.65 (+4.36%) | 19,000 |
| 15 Mar 2005 | INR | 14.8 | 15.5 | 14.7 | 14.9 | 14.9 | +0.02 (+0.13%) | 9,850 |
