| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Apr 2005 | INR | 14.25 | 14.7 | 14.2 | 14.7 | 14.7 | +0.15 (+1.03%) | 9,270 |
| 20 Apr 2005 | INR | 14 | 15.1 | 14 | 14.55 | 14.55 | +0.3 (+2.11%) | 7,505 |
| 19 Apr 2005 | INR | 15.15 | 15.15 | 14.25 | 14.25 | 14.25 | -0.15 (-1.04%) | 14,406 |
| 18 Apr 2005 | INR | 15.2 | 15.2 | 14.3 | 14.4 | 14.4 | -0.3 (-2.04%) | 16,227 |
| 15 Apr 2005 | INR | 15 | 15.25 | 14.5 | 14.7 | 14.7 | -0.45 (-2.97%) | 13,300 |
| 13 Apr 2005 | INR | 14.5 | 15.4 | 14.5 | 15.15 | 15.15 | -0.25 (-1.62%) | 9,042 |
| 12 Apr 2005 | INR | 15.3 | 15.55 | 15.15 | 15.4 | 15.4 | +0.15 (+0.98%) | 9,175 |
| 11 Apr 2005 | INR | 15.95 | 15.95 | 14.8 | 15.25 | 15.25 | -0.35 (-2.24%) | 8,099 |
| 8 Apr 2005 | INR | 15.3 | 16.25 | 15.25 | 15.6 | 15.6 | -0.45 (-2.80%) | 9,150 |
| 7 Apr 2005 | INR | 16.25 | 16.45 | 15.9 | 16.05 | 16.05 | +0.05 (+0.31%) | 15,365 |
| 6 Apr 2005 | INR | 15.25 | 16.2 | 15.25 | 16 | 16 | 0.0 (0.0%) | 17,333 |
| 5 Apr 2005 | INR | 16.1 | 16.1 | 15.65 | 16 | 16 | +0.2 (+1.27%) | 13,019 |
| 4 Apr 2005 | INR | 16.1 | 16.5 | 15.7 | 15.8 | 15.8 | +0.55 (+3.61%) | 27,196 |
| 1 Apr 2005 | INR | 15 | 15.85 | 13.6 | 15.25 | 15.25 | +0.5 (+3.39%) | 27,782 |
| 31 Mar 2005 | INR | 14.6 | 15.2 | 14.3 | 14.75 | 14.75 | +0.6 (+4.24%) | 36,528 |
| 30 Mar 2005 | INR | 13.65 | 14.3 | 13 | 14.15 | 14.15 | +0.65 (+4.81%) | 15,226 |
| 29 Mar 2005 | INR | 14.45 | 14.5 | 13.2 | 13.5 | 13.5 | -0.95 (-6.57%) | 30,410 |
| 28 Mar 2005 | INR | 15.7 | 15.7 | 14.25 | 14.45 | 14.45 | +0.45 (+3.21%) | 28,076 |
| 24 Mar 2005 | INR | 15.15 | 15.15 | 13.9 | 14 | 14 | -0.4 (-2.78%) | 27,842 |
| 23 Mar 2005 | INR | 15.35 | 15.45 | 14.3 | 14.4 | 14.4 | -1.2 (-7.69%) | 20,158 |
| 22 Mar 2005 | INR | 16 | 16 | 15 | 15.6 | 15.6 | -0.15 (-0.95%) | 24,801 |
| 21 Mar 2005 | INR | 15.8 | 17.35 | 15.75 | 15.75 | 15.75 | -0.55 (-3.37%) | 15,762 |
| 18 Mar 2005 | INR | 16.25 | 16.8 | 15.85 | 16.3 | 16.3 | -0.45 (-2.69%) | 28,605 |
| 17 Mar 2005 | INR | 16 | 17.1 | 16 | 16.75 | 16.75 | -0.3 (-1.76%) | 25,387 |
| 16 Mar 2005 | INR | 17.3 | 17.5 | 16.2 | 17.05 | 17.05 | -0.15 (-0.87%) | 46,759 |
| 15 Mar 2005 | INR | 17.5 | 18.4 | 17.1 | 17.2 | 17.2 | 0.0 (0.0%) | 47,150 |
| 14 Mar 2005 | INR | 17.3 | 18.85 | 17.05 | 17.2 | 17.2 | -0.05 (-0.29%) | 230,484 |
| 11 Mar 2005 | INR | 14.55 | 17.8 | 14.55 | 17.25 | 17.25 | +2.15 (+14.24%) | 278,020 |
| 10 Mar 2005 | INR | 14.6 | 15.45 | 14.6 | 15.1 | 15.1 | -0.25 (-1.63%) | 13,790 |
| 9 Mar 2005 | INR | 16 | 16.2 | 15 | 15.35 | 15.35 | -0.5 (-3.15%) | 31,979 |
