| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Apr 2005 | INR | 13.7 | 13.95 | 13.27 | 13.75 | 13.75 | -0.2 (-1.43%) | 4,166 |
| 21 Apr 2005 | INR | 12.61 | 13.95 | 12.5 | 13.95 | 13.95 | +0.95 (+7.31%) | 8,914 |
| 20 Apr 2005 | INR | 13.51 | 13.55 | 12.55 | 13 | 13 | -0.71 (-5.18%) | 3,050 |
| 19 Apr 2005 | INR | 14.05 | 14.95 | 13.25 | 13.71 | 13.71 | +0.71 (+5.46%) | 20,712 |
| 18 Apr 2005 | INR | 12.5 | 13 | 12.5 | 13 | 13 | +0.19 (+1.48%) | 2,593 |
| 15 Apr 2005 | INR | 13.1 | 13.1 | 12.26 | 12.81 | 12.81 | -0.2 (-1.54%) | 1,605 |
| 14 Apr 2005 | INR | 0 | 0 | 0 | 13.01 | 13.01 | 0.0 (0.0%) | 0 |
| 13 Apr 2005 | INR | 13.23 | 13.55 | 12.9 | 13.01 | 13.01 | -0.49 (-3.63%) | 2,620 |
| 12 Apr 2005 | INR | 12.51 | 13.75 | 12.51 | 13.5 | 13.5 | +1 (+8%) | 11,450 |
| 11 Apr 2005 | INR | 12.6 | 12.6 | 12.5 | 12.5 | 12.5 | -0.72 (-5.45%) | 800 |
| 8 Apr 2005 | INR | 14.5 | 14.5 | 13 | 13.22 | 13.22 | -0.46 (-3.36%) | 5,322 |
| 7 Apr 2005 | INR | 13.9 | 14 | 13 | 13.68 | 13.68 | +0.64 (+4.91%) | 7,255 |
| 6 Apr 2005 | INR | 11.55 | 13.04 | 11.45 | 13.04 | 13.04 | +1.18 (+9.95%) | 11,122 |
| 5 Apr 2005 | INR | 11.5 | 12.4 | 11.5 | 11.86 | 11.86 | -0.29 (-2.39%) | 1,400 |
| 4 Apr 2005 | INR | 12 | 12.94 | 12 | 12.15 | 12.15 | -0.8 (-6.18%) | 5,760 |
| 1 Apr 2005 | INR | 12.3 | 12.95 | 12.3 | 12.95 | 12.95 | +0.69 (+5.63%) | 2,593 |
| 31 Mar 2005 | INR | 11.51 | 12.26 | 11.51 | 12.26 | 12.26 | +1.11 (+9.96%) | 2,289 |
| 30 Mar 2005 | INR | 11.55 | 11.55 | 10.95 | 11.15 | 11.15 | +0.64 (+6.09%) | 2,600 |
| 29 Mar 2005 | INR | 11 | 11 | 10.35 | 10.51 | 10.51 | -0.49 (-4.45%) | 6,925 |
| 28 Mar 2005 | INR | 12.5 | 12.7 | 10.75 | 11 | 11 | -0.59 (-5.09%) | 2,900 |
| 25 Mar 2005 | INR | 0 | 0 | 0 | 11.59 | 11.59 | 0.0 (0.0%) | 0 |
| 24 Mar 2005 | INR | 11.12 | 11.64 | 11.12 | 11.59 | 11.59 | +0.09 (+0.78%) | 1,219 |
| 23 Mar 2005 | INR | 12.1 | 12.2 | 11.4 | 11.5 | 11.5 | -0.35 (-2.95%) | 4,091 |
| 22 Mar 2005 | INR | 11.72 | 12.05 | 11.72 | 11.85 | 11.85 | -0.4 (-3.27%) | 1,329 |
| 21 Mar 2005 | INR | 11.7 | 12.44 | 11.7 | 12.25 | 12.25 | -0.21 (-1.69%) | 3,140 |
| 18 Mar 2005 | INR | 12.05 | 12.94 | 11.54 | 12.46 | 12.46 | -0.09 (-0.72%) | 5,452 |
| 17 Mar 2005 | INR | 12.05 | 12.8 | 12.05 | 12.55 | 12.55 | +0.43 (+3.55%) | 9,600 |
| 16 Mar 2005 | INR | 12 | 12.5 | 12 | 12.12 | 12.12 | +0.02 (+0.17%) | 5,000 |
| 15 Mar 2005 | INR | 12.2 | 12.5 | 12 | 12.1 | 12.1 | -0.1 (-0.82%) | 2,575 |
| 14 Mar 2005 | INR | 12.01 | 12.5 | 12 | 12.2 | 12.2 | +0.15 (+1.24%) | 2,200 |
