| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Apr 2005 | INR | 4 | 4.05 | 3.62 | 3.73 | 37.3 | -0.27 (-6.75%) | 35,700 |
| 4 Apr 2005 | INR | 4.15 | 4.22 | 3.81 | 4 | 40 | +0.11 (+2.83%) | 72,700 |
| 1 Apr 2005 | INR | 3.62 | 3.89 | 3.6 | 3.89 | 38.9 | +0.35 (+9.89%) | 156,800 |
| 31 Mar 2005 | INR | 3.26 | 3.54 | 3.26 | 3.54 | 35.4 | +0.32 (+9.94%) | 28,426 |
| 30 Mar 2005 | INR | 2.85 | 3.22 | 2.85 | 3.22 | 32.2 | +0.29 (+9.90%) | 56,487 |
| 29 Mar 2005 | INR | 3.2 | 3.21 | 2.85 | 2.93 | 29.3 | -0.19 (-6.09%) | 151,008 |
| 28 Mar 2005 | INR | 3.4 | 3.53 | 3.08 | 3.12 | 31.2 | -0.3 (-8.77%) | 64,145 |
| 25 Mar 2005 | INR | 0 | 0 | 0 | 3.42 | 34.2 | 0.0 (0.0%) | 0 |
| 24 Mar 2005 | INR | 3.55 | 3.93 | 3.26 | 3.42 | 34.2 | -0.2 (-5.52%) | 155,910 |
| 23 Mar 2005 | INR | 3.65 | 3.98 | 3.5 | 3.62 | 36.2 | -0.23 (-5.97%) | 48,263 |
| 22 Mar 2005 | INR | 4.2 | 4.2 | 3.85 | 3.85 | 38.5 | -0.07 (-1.79%) | 44,130 |
| 21 Mar 2005 | INR | 3.9 | 4.14 | 3.9 | 3.92 | 39.2 | -0.06 (-1.51%) | 48,400 |
| 18 Mar 2005 | INR | 4.08 | 4.25 | 3.9 | 3.98 | 39.8 | +0.02 (+0.51%) | 59,050 |
| 17 Mar 2005 | INR | 4.1 | 4.1 | 3.92 | 3.96 | 39.6 | -0.04 (-1%) | 121,200 |
| 16 Mar 2005 | INR | 4.3 | 4.3 | 3.95 | 4 | 40 | -0.01 (-0.25%) | 135,840 |
| 15 Mar 2005 | INR | 4.52 | 4.54 | 3.94 | 4.01 | 40.1 | -0.28 (-6.53%) | 224,107 |
| 14 Mar 2005 | INR | 4.75 | 4.8 | 4.2 | 4.29 | 42.9 | -0.09 (-2.05%) | 117,700 |
| 11 Mar 2005 | INR | 5 | 5 | 4.35 | 4.38 | 43.8 | -0.45 (-9.32%) | 198,799 |
| 10 Mar 2005 | INR | 4.85 | 5.1 | 4.7 | 4.83 | 48.3 | +0.02 (+0.42%) | 177,250 |
| 9 Mar 2005 | INR | 5.74 | 5.75 | 4.73 | 4.81 | 48.1 | -0.44 (-8.38%) | 1,303,101 |
| 8 Mar 2005 | INR | 5.25 | 5.25 | 5.25 | 5.25 | 52.5 | +0.47 (+9.83%) | 312,822 |
| 7 Mar 2005 | INR | 4.78 | 4.78 | 4.78 | 4.78 | 47.8 | +0.43 (+9.89%) | 125,417 |
| 4 Mar 2005 | INR | 4.1 | 4.35 | 3.91 | 4.35 | 43.5 | +0.39 (+9.85%) | 2,172,146 |
| 3 Mar 2005 | INR | 3.91 | 4.26 | 3.91 | 3.96 | 39.6 | +0.06 (+1.54%) | 200,690 |
| 2 Mar 2005 | INR | 4.38 | 4.38 | 3.9 | 3.9 | 39 | -0.13 (-3.23%) | 143,000 |
| 1 Mar 2005 | INR | 4 | 4.21 | 3.96 | 4.03 | 40.3 | +0.03 (+0.75%) | 92,280 |
| 28 Feb 2005 | INR | 4.1 | 4.25 | 3.95 | 4 | 40 | -0.02 (-0.50%) | 111,352 |
| 25 Feb 2005 | INR | 4.2 | 4.35 | 4 | 4.02 | 40.2 | -0.06 (-1.47%) | 87,188 |
| 24 Feb 2005 | INR | 4.2 | 4.25 | 3.96 | 4.08 | 40.8 | -0.04 (-0.97%) | 147,150 |
| 23 Feb 2005 | INR | 4.15 | 4.39 | 4.06 | 4.12 | 41.2 | -0.16 (-3.74%) | 122,287 |
