| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Apr 2005 | INR | 14 | 14.25 | 13.8 | 13.85 | 13.85 | -0.25 (-1.77%) | 199,300 |
| 26 Apr 2005 | INR | 13.8 | 14.15 | 13.8 | 14.1 | 14.1 | +0.35 (+2.55%) | 300,800 |
| 25 Apr 2005 | INR | 14 | 14 | 13.55 | 13.75 | 13.75 | -0.05 (-0.36%) | 183,900 |
| 22 Apr 2005 | INR | 14.2 | 14.2 | 13.7 | 13.8 | 13.8 | -0.1 (-0.72%) | 213,600 |
| 21 Apr 2005 | INR | 13.55 | 14.1 | 13.35 | 13.9 | 13.9 | +0.4 (+2.96%) | 338,900 |
| 20 Apr 2005 | INR | 13.25 | 13.6 | 13.2 | 13.5 | 13.5 | +0.35 (+2.66%) | 201,100 |
| 19 Apr 2005 | INR | 13.8 | 14 | 13.05 | 13.15 | 13.15 | -0.25 (-1.87%) | 241,100 |
| 18 Apr 2005 | INR | 13.7 | 13.7 | 13.25 | 13.4 | 13.4 | -0.35 (-2.55%) | 215,600 |
| 15 Apr 2005 | INR | 13 | 13.9 | 13 | 13.75 | 13.75 | -0.15 (-1.08%) | 196,300 |
| 13 Apr 2005 | INR | 14.05 | 14.4 | 13.5 | 13.9 | 13.9 | -0.25 (-1.77%) | 226,200 |
| 12 Apr 2005 | INR | 14.35 | 14.4 | 14.1 | 14.15 | 14.15 | 0.0 (0.0%) | 166,800 |
| 11 Apr 2005 | INR | 14.65 | 14.75 | 14.05 | 14.15 | 14.15 | -0.5 (-3.41%) | 232,681 |
| 8 Apr 2005 | INR | 14.9 | 15 | 14.4 | 14.65 | 14.65 | -0.1 (-0.68%) | 462,000 |
| 7 Apr 2005 | INR | 14.25 | 14.95 | 14.05 | 14.75 | 14.75 | +0.65 (+4.61%) | 915,500 |
| 6 Apr 2005 | INR | 14.2 | 14.4 | 13.8 | 14.1 | 14.1 | 0.0 (0.0%) | 298,700 |
| 5 Apr 2005 | INR | 14.15 | 14.25 | 13.75 | 14.1 | 14.1 | -0.05 (-0.35%) | 386,500 |
| 4 Apr 2005 | INR | 14.15 | 14.25 | 13.6 | 14.15 | 14.15 | +0.3 (+2.17%) | 409,100 |
| 1 Apr 2005 | INR | 13.3 | 13.9 | 13.25 | 13.85 | 13.85 | +0.7 (+5.32%) | 341,800 |
| 31 Mar 2005 | INR | 13.5 | 13.7 | 13.05 | 13.15 | 13.15 | -0.05 (-0.38%) | 575,200 |
| 30 Mar 2005 | INR | 12.7 | 13.5 | 12.1 | 13.2 | 13.2 | +0.9 (+7.32%) | 477,500 |
| 29 Mar 2005 | INR | 13 | 13 | 12.25 | 12.3 | 12.3 | -0.6 (-4.65%) | 593,300 |
| 28 Mar 2005 | INR | 13.25 | 13.25 | 12.8 | 12.9 | 12.9 | -0.05 (-0.39%) | 483,000 |
| 24 Mar 2005 | INR | 13.15 | 13.4 | 12.9 | 12.95 | 12.95 | -0.25 (-1.89%) | 796,400 |
| 23 Mar 2005 | INR | 13.5 | 13.75 | 13.1 | 13.2 | 13.2 | -0.25 (-1.86%) | 354,600 |
| 22 Mar 2005 | INR | 14.05 | 14.15 | 13.35 | 13.45 | 13.45 | -0.65 (-4.61%) | 433,100 |
| 21 Mar 2005 | INR | 14.05 | 14.4 | 13.9 | 14.1 | 14.1 | +0.05 (+0.36%) | 433,800 |
| 18 Mar 2005 | INR | 14.65 | 14.65 | 14 | 14.05 | 14.05 | -0.35 (-2.43%) | 570,400 |
| 17 Mar 2005 | INR | 14.25 | 14.75 | 14.1 | 14.4 | 14.4 | +0.35 (+2.49%) | 865,462 |
| 16 Mar 2005 | INR | 13.55 | 14.4 | 13.55 | 14.05 | 14.05 | +0.6 (+4.46%) | 979,300 |
| 15 Mar 2005 | INR | 14.15 | 14.25 | 13.4 | 13.45 | 13.45 | -0.55 (-3.93%) | 728,000 |
