| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Apr 2005 | INR | 63.45 | 65.75 | 63.45 | 64.3 | 32.15 | +0.3 (+0.47%) | 9,959 |
| 22 Apr 2005 | INR | 63 | 64 | 62.7 | 64 | 32 | +2 (+3.23%) | 4,575 |
| 21 Apr 2005 | INR | 62 | 63 | 62 | 62 | 31 | +0.45 (+0.73%) | 3,102 |
| 20 Apr 2005 | INR | 61 | 62 | 60.4 | 61.55 | 30.775 | +0.55 (+0.90%) | 4,470 |
| 19 Apr 2005 | INR | 62 | 63.7 | 61 | 61 | 30.5 | -1.2 (-1.93%) | 4,685 |
| 18 Apr 2005 | INR | 61 | 62.2 | 60.45 | 62.2 | 31.1 | -0.45 (-0.72%) | 3,437 |
| 15 Apr 2005 | INR | 64.95 | 64.95 | 62.05 | 62.65 | 31.325 | -1 (-1.57%) | 4,000 |
| 14 Apr 2005 | INR | 0 | 0 | 0 | 63.65 | 31.825 | 0.0 (0.0%) | 0 |
| 13 Apr 2005 | INR | 63.05 | 65.9 | 62.5 | 63.65 | 31.825 | +1.4 (+2.25%) | 12,888 |
| 12 Apr 2005 | INR | 62.7 | 63.05 | 61 | 62.25 | 31.125 | -0.45 (-0.72%) | 10,085 |
| 11 Apr 2005 | INR | 57.05 | 64 | 57.05 | 62.7 | 31.35 | -1.1 (-1.72%) | 7,178 |
| 8 Apr 2005 | INR | 64.9 | 64.9 | 63.35 | 63.8 | 31.9 | -0.6 (-0.93%) | 7,090 |
| 7 Apr 2005 | INR | 66.25 | 66.5 | 64.1 | 64.4 | 32.2 | -1.25 (-1.90%) | 4,345 |
| 6 Apr 2005 | INR | 64 | 65.9 | 64 | 65.65 | 32.825 | +1.5 (+2.34%) | 7,361 |
| 5 Apr 2005 | INR | 64.6 | 65.5 | 64 | 64.15 | 32.075 | -0.65 (-1.00%) | 7,050 |
| 4 Apr 2005 | INR | 66.4 | 67 | 64.75 | 64.8 | 32.4 | -1.5 (-2.26%) | 11,103 |
| 1 Apr 2005 | INR | 63.5 | 68 | 63.5 | 66.3 | 33.15 | +2.65 (+4.16%) | 2,025 |
| 31 Mar 2005 | INR | 63.45 | 64 | 62.85 | 63.65 | 31.825 | +1.9 (+3.08%) | 2,230 |
| 30 Mar 2005 | INR | 60 | 62.85 | 60 | 61.75 | 30.875 | +2.7 (+4.57%) | 1,305 |
| 29 Mar 2005 | INR | 62.25 | 62.25 | 59 | 59.05 | 29.525 | -3.45 (-5.52%) | 12,735 |
| 28 Mar 2005 | INR | 62.25 | 63.75 | 61 | 62.5 | 31.25 | +0.7 (+1.13%) | 5,050 |
| 25 Mar 2005 | INR | 0 | 0 | 0 | 61.8 | 30.9 | 0.0 (0.0%) | 0 |
| 24 Mar 2005 | INR | 64 | 64.8 | 61.05 | 61.8 | 30.9 | -2.6 (-4.04%) | 17,396 |
| 23 Mar 2005 | INR | 65 | 66.4 | 64.15 | 64.4 | 32.2 | -1.1 (-1.68%) | 11,860 |
| 22 Mar 2005 | INR | 66.6 | 67.75 | 65 | 65.5 | 32.75 | -1.35 (-2.02%) | 11,075 |
| 21 Mar 2005 | INR | 67 | 71.9 | 66.35 | 66.85 | 33.425 | -1.1 (-1.62%) | 6,725 |
| 18 Mar 2005 | INR | 67.1 | 68.5 | 67.1 | 67.95 | 33.975 | -0.05 (-0.07%) | 6,458 |
| 17 Mar 2005 | INR | 69 | 70 | 67.15 | 68 | 34 | -0.65 (-0.95%) | 5,475 |
| 16 Mar 2005 | INR | 69 | 69.4 | 68.1 | 68.65 | 34.325 | +1.35 (+2.01%) | 8,500 |
| 15 Mar 2005 | INR | 65.05 | 69 | 65.05 | 67.3 | 33.65 | -1.15 (-1.68%) | 11,359 |
