| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Apr 2005 | INR | 70.7 | 70.7 | 66 | 66.6 | 66.6 | -2.4 (-3.48%) | 26,159 |
| 28 Apr 2005 | INR | 75 | 76 | 68.6 | 69 | 69 | +0.1 (+0.15%) | 3,733 |
| 27 Apr 2005 | INR | 72 | 72 | 68.1 | 68.9 | 68.9 | -2.8 (-3.91%) | 5,608 |
| 26 Apr 2005 | INR | 77 | 77 | 70.6 | 71.7 | 71.7 | -2.8 (-3.76%) | 25,456 |
| 25 Apr 2005 | INR | 82.8 | 86.9 | 73.4 | 74.5 | 74.5 | +1.7 (+2.34%) | 17,210 |
| 22 Apr 2005 | INR | 67.1 | 78.4 | 65.15 | 72.8 | 72.8 | +7.4 (+11.31%) | 24,613 |
| 21 Apr 2005 | INR | 64.9 | 66.5 | 63.5 | 65.4 | 65.4 | +1.15 (+1.79%) | 3,550 |
| 20 Apr 2005 | INR | 67.65 | 68 | 60.1 | 64.25 | 64.25 | -2.25 (-3.38%) | 10,734 |
| 19 Apr 2005 | INR | 70.6 | 72.5 | 66.05 | 66.5 | 66.5 | -1.75 (-2.56%) | 6,767 |
| 18 Apr 2005 | INR | 67 | 69.5 | 66.5 | 68.25 | 68.25 | -0.5 (-0.73%) | 4,732 |
| 15 Apr 2005 | INR | 68.9 | 72 | 66 | 68.75 | 68.75 | -1.65 (-2.34%) | 8,259 |
| 14 Apr 2005 | INR | 0 | 0 | 0 | 70.4 | 70.4 | 0.0 (0.0%) | 0 |
| 13 Apr 2005 | INR | 71.35 | 72.25 | 69 | 70.4 | 70.4 | +1.55 (+2.25%) | 9,634 |
| 12 Apr 2005 | INR | 67.75 | 68.95 | 67.15 | 68.85 | 68.85 | +3.15 (+4.79%) | 2,437 |
| 11 Apr 2005 | INR | 68.7 | 69.5 | 64.55 | 65.7 | 65.7 | -0.75 (-1.13%) | 9,097 |
| 8 Apr 2005 | INR | 70.35 | 70.35 | 66.15 | 66.45 | 66.45 | -3.15 (-4.53%) | 17,985 |
| 7 Apr 2005 | INR | 72 | 72.85 | 68.1 | 69.6 | 69.6 | -2 (-2.79%) | 6,555 |
| 6 Apr 2005 | INR | 73.3 | 73.95 | 69.15 | 71.6 | 71.6 | -1.15 (-1.58%) | 12,057 |
| 5 Apr 2005 | INR | 74.75 | 75 | 71.95 | 72.75 | 72.75 | -2.95 (-3.90%) | 7,815 |
| 4 Apr 2005 | INR | 77.95 | 77.95 | 75 | 75.7 | 75.7 | +1.45 (+1.95%) | 17,148 |
| 1 Apr 2005 | INR | 74 | 74.25 | 74 | 74.25 | 74.25 | +3.5 (+4.95%) | 1,650 |
| 31 Mar 2005 | INR | 70.6 | 70.75 | 68 | 70.75 | 70.75 | +3.35 (+4.97%) | 2,250 |
| 30 Mar 2005 | INR | 65.1 | 68.7 | 65.1 | 67.4 | 67.4 | +1.4 (+2.12%) | 1,860 |
| 29 Mar 2005 | INR | 68.05 | 68.05 | 66 | 66 | 66 | -3.45 (-4.97%) | 5,705 |
| 28 Mar 2005 | INR | 69.5 | 71.35 | 67.25 | 69.45 | 69.45 | +0.15 (+0.22%) | 8,662 |
| 25 Mar 2005 | INR | 0 | 0 | 0 | 69.3 | 69.3 | 0.0 (0.0%) | 0 |
| 24 Mar 2005 | INR | 69.65 | 70.5 | 69.3 | 69.3 | 69.3 | -3.6 (-4.94%) | 42,438 |
| 23 Mar 2005 | INR | 72.9 | 75 | 72.9 | 72.9 | 72.9 | -3.8 (-4.95%) | 9,440 |
| 22 Mar 2005 | INR | 79 | 80.95 | 76.7 | 76.7 | 76.7 | -4 (-4.96%) | 11,532 |
| 21 Mar 2005 | INR | 82 | 83.65 | 79.3 | 80.7 | 80.7 | -1.4 (-1.71%) | 2,990 |
