| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Apr 2005 | INR | 5.53 | 5.53 | 4.38 | 4.4 | 4.4 | -0.21 (-4.56%) | 32,000 |
| 4 Apr 2005 | INR | 4.5 | 5.05 | 4.3 | 4.61 | 4.61 | +0.4 (+9.50%) | 43,250 |
| 1 Apr 2005 | INR | 4.9 | 4.9 | 4.1 | 4.21 | 4.21 | -0.29 (-6.44%) | 30,000 |
| 31 Mar 2005 | INR | 4.23 | 4.5 | 3.9 | 4.5 | 4.5 | +0.62 (+15.98%) | 75,000 |
| 30 Mar 2005 | INR | 4.25 | 4.25 | 3.37 | 3.88 | 3.88 | +0.33 (+9.30%) | 61,250 |
| 29 Mar 2005 | INR | 3.97 | 3.97 | 3.45 | 3.55 | 3.55 | -0.11 (-3.01%) | 92,470 |
| 28 Mar 2005 | INR | 3.12 | 4.35 | 3.12 | 3.66 | 3.66 | -0.09 (-2.40%) | 78,830 |
| 25 Mar 2005 | INR | 0 | 0 | 0 | 3.75 | 3.75 | 0.0 (0.0%) | 0 |
| 24 Mar 2005 | INR | 3.66 | 4.02 | 3.55 | 3.75 | 3.75 | -0.36 (-8.76%) | 90,250 |
| 23 Mar 2005 | INR | 3.72 | 5.1 | 3.72 | 4.11 | 4.11 | -0.14 (-3.29%) | 36,000 |
| 22 Mar 2005 | INR | 4.05 | 5.6 | 4.05 | 4.25 | 4.25 | -0.63 (-12.91%) | 276,550 |
| 21 Mar 2005 | INR | 4.4 | 4.99 | 4.24 | 4.88 | 4.88 | +0.33 (+7.25%) | 45,500 |
| 18 Mar 2005 | INR | 5.37 | 5.37 | 4.51 | 4.55 | 4.55 | -0.35 (-7.14%) | 40,500 |
| 17 Mar 2005 | INR | 4.52 | 4.9 | 4.51 | 4.9 | 4.9 | +0.03 (+0.62%) | 30,500 |
| 16 Mar 2005 | INR | 5.49 | 5.49 | 4.71 | 4.87 | 4.87 | +0.02 (+0.41%) | 49,110 |
| 15 Mar 2005 | INR | 5.35 | 5.35 | 4.76 | 4.85 | 4.85 | -0.15 (-3%) | 21,820 |
| 14 Mar 2005 | INR | 5 | 5.75 | 4.7 | 5 | 5 | -0.08 (-1.57%) | 50,680 |
| 11 Mar 2005 | INR | 5.48 | 5.5 | 5.02 | 5.08 | 5.08 | -0.06 (-1.17%) | 225,970 |
| 10 Mar 2005 | INR | 5.89 | 5.89 | 4.4 | 5.14 | 5.14 | +0.19 (+3.84%) | 220,870 |
| 9 Mar 2005 | INR | 5.9 | 5.9 | 4.9 | 4.95 | 4.95 | -0.22 (-4.26%) | 288,180 |
| 8 Mar 2005 | INR | 5.2 | 5.5 | 4.8 | 5.17 | 5.17 | +0.42 (+8.84%) | 328,650 |
| 7 Mar 2005 | INR | 5.5 | 5.5 | 4.41 | 4.75 | 4.75 | +0.11 (+2.37%) | 151,770 |
| 4 Mar 2005 | INR | 4.5 | 4.89 | 4.5 | 4.64 | 4.64 | +0.09 (+1.98%) | 98,250 |
| 3 Mar 2005 | INR | 4.99 | 4.99 | 4.5 | 4.55 | 4.55 | -0.16 (-3.40%) | 80,500 |
| 2 Mar 2005 | INR | 4.26 | 4.85 | 4.25 | 4.71 | 4.71 | +0.02 (+0.43%) | 43,750 |
| 1 Mar 2005 | INR | 5.37 | 5.37 | 4.2 | 4.69 | 4.69 | +0.18 (+3.99%) | 47,000 |
| 28 Feb 2005 | INR | 4.7 | 4.88 | 4.51 | 4.51 | 4.51 | -0.15 (-3.22%) | 24,500 |
| 25 Feb 2005 | INR | 5.19 | 5.19 | 4.6 | 4.66 | 4.66 | -0.01 (-0.21%) | 21,750 |
| 24 Feb 2005 | INR | 4.89 | 5.5 | 4.6 | 4.67 | 4.67 | -0.12 (-2.51%) | 123,750 |
| 23 Feb 2005 | INR | 4.2 | 4.93 | 4.2 | 4.79 | 4.79 | +0.31 (+6.92%) | 48,720 |
