| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Apr 2005 | INR | 0 | 0 | 0 | 35.6 | 35.327 | 0.0 (0.0%) | 0 |
| 13 Apr 2005 | INR | 35.5 | 35.9 | 34.75 | 35.6 | 35.327 | +0.6 (+1.71%) | 19,000 |
| 12 Apr 2005 | INR | 36.6 | 36.6 | 35 | 35 | 34.7316 | 0.0 (0.0%) | 28,250 |
| 11 Apr 2005 | INR | 34.35 | 37.55 | 34.35 | 35 | 34.7316 | -1 (-2.78%) | 20,225 |
| 8 Apr 2005 | INR | 37.35 | 37.45 | 35.8 | 36 | 35.7239 | +0.3 (+0.84%) | 12,425 |
| 7 Apr 2005 | INR | 34.5 | 35.7 | 32.35 | 35.7 | 35.4262 | +1.7 (+5%) | 12,750 |
| 6 Apr 2005 | INR | 34 | 34 | 34 | 34 | 33.7392 | -0.15 (-0.44%) | 500 |
| 5 Apr 2005 | INR | 34.9 | 34.9 | 33.75 | 34.15 | 33.8881 | -0.6 (-1.73%) | 11,580 |
| 4 Apr 2005 | INR | 35.55 | 35.55 | 34 | 34.75 | 34.4835 | -0.85 (-2.39%) | 4,250 |
| 1 Apr 2005 | INR | 34.5 | 36 | 33.55 | 35.6 | 35.327 | +0.65 (+1.86%) | 17,500 |
| 31 Mar 2005 | INR | 34.5 | 35 | 34.5 | 34.95 | 34.6819 | +1.6 (+4.80%) | 15,600 |
| 30 Mar 2005 | INR | 31 | 33.35 | 31 | 33.35 | 33.0942 | +1.55 (+4.87%) | 20,350 |
| 29 Mar 2005 | INR | 31.65 | 32.2 | 31.65 | 31.8 | 31.5561 | -0.85 (-2.60%) | 20,800 |
| 28 Mar 2005 | INR | 32.5 | 33.75 | 32 | 32.65 | 32.3996 | +0.1 (+0.31%) | 35,955 |
| 25 Mar 2005 | INR | 0 | 0 | 0 | 32.55 | 32.3004 | 0.0 (0.0%) | 0 |
| 24 Mar 2005 | INR | 33 | 33.05 | 32.55 | 32.55 | 32.3004 | -0.85 (-2.54%) | 26,510 |
| 23 Mar 2005 | INR | 32.15 | 34.9 | 32.15 | 33.4 | 33.1438 | -0.25 (-0.74%) | 24,960 |
| 22 Mar 2005 | INR | 34 | 36.8 | 33.5 | 33.65 | 33.3919 | -1.6 (-4.54%) | 50,395 |
| 21 Mar 2005 | INR | 33.45 | 36.5 | 33.45 | 35.25 | 34.9796 | +0.25 (+0.71%) | 10,250 |
| 18 Mar 2005 | INR | 34.75 | 35.85 | 34.25 | 35 | 34.7316 | -1 (-2.78%) | 34,155 |
| 17 Mar 2005 | INR | 36.05 | 36.05 | 35 | 36 | 35.7239 | -0.3 (-0.83%) | 10,000 |
| 16 Mar 2005 | INR | 37 | 37.25 | 35.2 | 36.3 | 36.0216 | -0.6 (-1.63%) | 11,500 |
| 15 Mar 2005 | INR | 37.5 | 38 | 36.3 | 36.9 | 36.617 | +0.2 (+0.54%) | 12,005 |
| 14 Mar 2005 | INR | 38.5 | 38.5 | 36.7 | 36.7 | 36.4185 | -1.35 (-3.55%) | 7,500 |
| 11 Mar 2005 | INR | 39.2 | 39.2 | 38.05 | 38.05 | 37.7582 | -1.95 (-4.88%) | 10,000 |
| 10 Mar 2005 | INR | 40 | 40 | 39 | 40 | 39.6932 | 0.0 (0.0%) | 4,500 |
| 9 Mar 2005 | INR | 40.85 | 41.4 | 39 | 40 | 39.6932 | -0.75 (-1.84%) | 28,250 |
| 8 Mar 2005 | INR | 40.1 | 42.4 | 39.95 | 40.75 | 40.4375 | -1.25 (-2.98%) | 33,250 |
| 7 Mar 2005 | INR | 44.5 | 44.65 | 40.7 | 42 | 41.6779 | -0.55 (-1.29%) | 31,915 |
| 4 Mar 2005 | INR | 42.55 | 42.55 | 41 | 42.55 | 42.2237 | +2 (+4.93%) | 87,960 |
