| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Apr 2005 | INR | 75 | 75.5 | 74 | 74 | 74 | +0.3 (+0.41%) | 4,578 |
| 18 Apr 2005 | INR | 72.5 | 74.25 | 72.5 | 73.7 | 73.7 | -1.05 (-1.40%) | 1,470 |
| 15 Apr 2005 | INR | 76 | 76.5 | 74 | 74.75 | 74.75 | -0.55 (-0.73%) | 2,552 |
| 14 Apr 2005 | INR | 0 | 0 | 0 | 75.3 | 75.3 | 0.0 (0.0%) | 0 |
| 13 Apr 2005 | INR | 77 | 77.5 | 74 | 75.3 | 75.3 | +0.45 (+0.60%) | 11,036 |
| 12 Apr 2005 | INR | 77.7 | 77.7 | 74.6 | 74.85 | 74.85 | -3.25 (-4.16%) | 12,326 |
| 11 Apr 2005 | INR | 81.5 | 81.5 | 78 | 78.1 | 78.1 | -1.9 (-2.38%) | 3,335 |
| 8 Apr 2005 | INR | 78.35 | 81.5 | 78.35 | 80 | 80 | +1.4 (+1.78%) | 3,858 |
| 7 Apr 2005 | INR | 80 | 81 | 78 | 78.6 | 78.6 | -1.4 (-1.75%) | 5,083 |
| 6 Apr 2005 | INR | 78 | 82 | 78 | 80 | 80 | +1.4 (+1.78%) | 6,449 |
| 5 Apr 2005 | INR | 78 | 81.9 | 77 | 78.6 | 78.6 | -1.1 (-1.38%) | 4,820 |
| 4 Apr 2005 | INR | 76.9 | 81 | 75 | 79.7 | 79.7 | +2.95 (+3.84%) | 2,698 |
| 1 Apr 2005 | INR | 73.75 | 76.75 | 73.75 | 76.75 | 76.75 | +0.75 (+0.99%) | 1,490 |
| 31 Mar 2005 | INR | 71.2 | 78.5 | 71.2 | 76 | 76 | +4.6 (+6.44%) | 4,371 |
| 30 Mar 2005 | INR | 72.25 | 72.25 | 71.35 | 71.4 | 71.4 | -0.65 (-0.90%) | 1,375 |
| 29 Mar 2005 | INR | 79.9 | 80.9 | 70.6 | 72.05 | 72.05 | -4.9 (-6.37%) | 10,715 |
| 28 Mar 2005 | INR | 72 | 76.95 | 70.1 | 76.95 | 76.95 | +6.95 (+9.93%) | 9,059 |
| 25 Mar 2005 | INR | 0 | 0 | 0 | 70 | 70 | 0.0 (0.0%) | 0 |
| 24 Mar 2005 | INR | 73 | 73 | 69 | 70 | 70 | -2.5 (-3.45%) | 38,665 |
| 23 Mar 2005 | INR | 75 | 77 | 72.5 | 72.5 | 72.5 | -1.55 (-2.09%) | 3,850 |
| 22 Mar 2005 | INR | 78 | 79 | 74 | 74.05 | 74.05 | -4.1 (-5.25%) | 6,150 |
| 21 Mar 2005 | INR | 76.2 | 78.85 | 76.2 | 78.15 | 78.15 | +3.15 (+4.20%) | 59,455 |
| 18 Mar 2005 | INR | 77 | 77 | 74.75 | 75 | 75 | -2.1 (-2.72%) | 9,260 |
| 17 Mar 2005 | INR | 78 | 81.9 | 75.5 | 77.1 | 77.1 | -0.85 (-1.09%) | 11,965 |
| 16 Mar 2005 | INR | 78.5 | 79.35 | 77.25 | 77.95 | 77.95 | -0.4 (-0.51%) | 3,245 |
| 15 Mar 2005 | INR | 78.5 | 82.8 | 76 | 78.35 | 78.35 | +2.2 (+2.89%) | 7,537 |
| 14 Mar 2005 | INR | 78.2 | 80 | 75 | 76.15 | 76.15 | -0.75 (-0.98%) | 11,649 |
| 11 Mar 2005 | INR | 78.9 | 79.9 | 76.5 | 76.9 | 76.9 | -1.15 (-1.47%) | 4,750 |
| 10 Mar 2005 | INR | 77 | 79 | 77 | 78.05 | 78.05 | +0.6 (+0.77%) | 1,382 |
| 9 Mar 2005 | INR | 78 | 78.3 | 77 | 77.45 | 77.45 | -0.65 (-0.83%) | 6,578 |
