| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2005 | INR | 65.5 | 66.9 | 60.65 | 61.5 | 61.5 | -3.5 (-5.38%) | 49,284 |
| 25 Apr 2005 | INR | 66.9 | 70 | 64.45 | 65 | 65 | -1.4 (-2.11%) | 136,071 |
| 22 Apr 2005 | INR | 67.35 | 71.85 | 65 | 66.4 | 66.4 | +6.5 (+10.85%) | 313,747 |
| 21 Apr 2005 | INR | 48 | 59.9 | 48 | 59.9 | 59.9 | +10 (+20.04%) | 125,934 |
| 20 Apr 2005 | INR | 47.75 | 50.2 | 47.45 | 49.9 | 49.9 | +2.85 (+6.06%) | 14,311 |
| 19 Apr 2005 | INR | 46 | 49 | 46 | 47.05 | 47.05 | -1 (-2.08%) | 10,803 |
| 18 Apr 2005 | INR | 46.75 | 48.5 | 46 | 48.05 | 48.05 | -0.1 (-0.21%) | 5,003 |
| 15 Apr 2005 | INR | 47 | 49.85 | 47 | 48.15 | 48.15 | -1.9 (-3.80%) | 9,207 |
| 13 Apr 2005 | INR | 51 | 52.4 | 49.7 | 50.05 | 50.05 | +0.35 (+0.70%) | 18,774 |
| 12 Apr 2005 | INR | 48.5 | 51 | 48.15 | 49.7 | 49.7 | +1.5 (+3.11%) | 19,579 |
| 11 Apr 2005 | INR | 47.5 | 49.5 | 46.7 | 48.2 | 48.2 | +0.95 (+2.01%) | 14,990 |
| 8 Apr 2005 | INR | 52 | 52 | 47 | 47.25 | 47.25 | -0.6 (-1.25%) | 14,237 |
| 7 Apr 2005 | INR | 46.4 | 48.5 | 45.5 | 47.85 | 47.85 | +2.8 (+6.22%) | 16,629 |
| 6 Apr 2005 | INR | 43.4 | 45.5 | 43.05 | 45.05 | 45.05 | +2.1 (+4.89%) | 10,506 |
| 5 Apr 2005 | INR | 42.55 | 43 | 42 | 42.95 | 42.95 | +0.1 (+0.23%) | 3,391 |
| 4 Apr 2005 | INR | 41.9 | 43.5 | 41.9 | 42.85 | 42.85 | +0.9 (+2.15%) | 4,400 |
| 1 Apr 2005 | INR | 40.55 | 42.4 | 40.55 | 41.95 | 41.95 | +1.4 (+3.45%) | 1,215 |
| 31 Mar 2005 | INR | 41.9 | 41.9 | 39 | 40.55 | 40.55 | +0.55 (+1.38%) | 1,498 |
| 30 Mar 2005 | INR | 40.5 | 41 | 37.05 | 40 | 40 | +1.45 (+3.76%) | 3,530 |
| 29 Mar 2005 | INR | 39.5 | 40 | 37.75 | 38.55 | 38.55 | -2.4 (-5.86%) | 5,790 |
| 28 Mar 2005 | INR | 39.6 | 41 | 39.6 | 40.95 | 40.95 | +1.25 (+3.15%) | 2,473 |
| 24 Mar 2005 | INR | 39.55 | 41 | 39.55 | 39.7 | 39.7 | -1.4 (-3.41%) | 1,563 |
| 23 Mar 2005 | INR | 40.05 | 41.5 | 40 | 41.1 | 41.1 | +0.1 (+0.24%) | 1,638 |
| 22 Mar 2005 | INR | 40.15 | 41.5 | 40.15 | 41 | 41 | -0.45 (-1.09%) | 3,370 |
| 21 Mar 2005 | INR | 44.5 | 44.5 | 41.25 | 41.45 | 41.45 | -0.2 (-0.48%) | 9,500 |
| 18 Mar 2005 | INR | 44 | 44 | 41 | 41.65 | 41.65 | -1.65 (-3.81%) | 6,677 |
| 17 Mar 2005 | INR | 42.35 | 44 | 42.35 | 43.3 | 43.3 | +0.25 (+0.58%) | 3,756 |
| 16 Mar 2005 | INR | 39 | 44.9 | 39 | 43.05 | 43.05 | +1.45 (+3.49%) | 12,345 |
| 15 Mar 2005 | INR | 41.8 | 42.85 | 41.5 | 41.6 | 41.6 | -0.2 (-0.48%) | 8,208 |
| 14 Mar 2005 | INR | 42 | 43.45 | 41.5 | 41.8 | 41.8 | +0.65 (+1.58%) | 3,325 |
