| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2005 | INR | 148.8 | 149 | 137 | 139.25 | 139.25 | -7.05 (-4.82%) | 204,439 |
| 19 Apr 2005 | INR | 149.7 | 152 | 145 | 146.3 | 146.3 | -1.55 (-1.05%) | 44,425 |
| 18 Apr 2005 | INR | 149.2 | 152.5 | 146.5 | 147.85 | 147.85 | -4.85 (-3.18%) | 91,586 |
| 15 Apr 2005 | INR | 154 | 155.8 | 151.75 | 152.7 | 152.7 | -3.45 (-2.21%) | 43,903 |
| 14 Apr 2005 | INR | 0 | 0 | 0 | 156.15 | 156.15 | 0.0 (0.0%) | 0 |
| 13 Apr 2005 | INR | 162.5 | 164.6 | 155 | 156.15 | 156.15 | -4.55 (-2.83%) | 117,499 |
| 12 Apr 2005 | INR | 156.8 | 163.75 | 156.8 | 160.7 | 160.7 | +4.45 (+2.85%) | 124,982 |
| 11 Apr 2005 | INR | 163 | 166 | 155 | 156.25 | 156.25 | -7.75 (-4.73%) | 191,536 |
| 8 Apr 2005 | INR | 173.85 | 173.9 | 162.5 | 164 | 164 | -10.95 (-6.26%) | 265,888 |
| 7 Apr 2005 | INR | 180.5 | 185.5 | 173.4 | 174.95 | 174.95 | -3.05 (-1.71%) | 410,472 |
| 6 Apr 2005 | INR | 166.9 | 181.75 | 166.35 | 178 | 178 | +11.9 (+7.16%) | 289,646 |
| 5 Apr 2005 | INR | 169 | 172 | 165.55 | 166.1 | 166.1 | -0.75 (-0.45%) | 59,900 |
| 4 Apr 2005 | INR | 165 | 170.6 | 162.65 | 166.85 | 166.85 | +2.3 (+1.40%) | 97,679 |
| 1 Apr 2005 | INR | 161 | 166.95 | 159.1 | 164.55 | 164.55 | +4.2 (+2.62%) | 102,653 |
| 31 Mar 2005 | INR | 153.5 | 163 | 152.4 | 160.35 | 160.35 | +8.55 (+5.63%) | 81,489 |
| 30 Mar 2005 | INR | 147.1 | 154 | 147 | 151.8 | 151.8 | +3.15 (+2.12%) | 32,546 |
| 29 Mar 2005 | INR | 148.2 | 151 | 147 | 148.65 | 148.65 | -2.25 (-1.49%) | 65,749 |
| 28 Mar 2005 | INR | 146 | 152.45 | 146 | 150.9 | 150.9 | +4.55 (+3.11%) | 38,858 |
| 25 Mar 2005 | INR | 0 | 0 | 0 | 146.35 | 146.35 | 0.0 (0.0%) | 0 |
| 24 Mar 2005 | INR | 146.5 | 150.9 | 142 | 146.35 | 146.35 | +0.55 (+0.38%) | 81,013 |
| 23 Mar 2005 | INR | 154.95 | 156 | 144 | 145.8 | 145.8 | -10.35 (-6.63%) | 36,866 |
| 22 Mar 2005 | INR | 158.5 | 160.5 | 154.5 | 156.15 | 156.15 | -2.05 (-1.30%) | 85,152 |
| 21 Mar 2005 | INR | 153.7 | 160.8 | 153 | 158.2 | 158.2 | +6.8 (+4.49%) | 97,827 |
| 18 Mar 2005 | INR | 152 | 155 | 147 | 151.4 | 151.4 | +1.1 (+0.73%) | 65,724 |
| 17 Mar 2005 | INR | 156.9 | 157.55 | 149.05 | 150.3 | 150.3 | -5.9 (-3.78%) | 54,500 |
| 16 Mar 2005 | INR | 162.75 | 164 | 155.25 | 156.2 | 156.2 | -5.35 (-3.31%) | 90,720 |
| 15 Mar 2005 | INR | 160.1 | 172.95 | 160.1 | 161.55 | 161.55 | +1.75 (+1.10%) | 296,173 |
| 14 Mar 2005 | INR | 167 | 167 | 158.1 | 159.8 | 159.8 | -7 (-4.20%) | 46,323 |
| 11 Mar 2005 | INR | 167 | 169.8 | 165.2 | 166.8 | 166.8 | -1.35 (-0.80%) | 65,517 |
| 10 Mar 2005 | INR | 167 | 171 | 163 | 168.15 | 168.15 | +0.5 (+0.30%) | 86,477 |
