| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Apr 2005 | INR | 127.85 | 127.85 | 124 | 124.6 | 124.6 | -2.3 (-1.81%) | 32,253 |
| 8 Apr 2005 | INR | 130.85 | 130.85 | 126.1 | 126.9 | 126.9 | -2.5 (-1.93%) | 29,835 |
| 7 Apr 2005 | INR | 129.95 | 132.6 | 128.6 | 129.4 | 129.4 | +0.6 (+0.47%) | 69,684 |
| 6 Apr 2005 | INR | 127.7 | 131.9 | 126.6 | 128.8 | 128.8 | +2.4 (+1.90%) | 65,082 |
| 5 Apr 2005 | INR | 129.65 | 129.65 | 125.75 | 126.4 | 126.4 | -2.5 (-1.94%) | 25,753 |
| 4 Apr 2005 | INR | 129.9 | 132.7 | 128 | 128.9 | 128.9 | +0.85 (+0.66%) | 68,728 |
| 1 Apr 2005 | INR | 123.45 | 129.9 | 123.45 | 128.05 | 128.05 | +4.55 (+3.68%) | 45,763 |
| 31 Mar 2005 | INR | 122.4 | 124.85 | 122.4 | 123.5 | 123.5 | +3 (+2.49%) | 42,789 |
| 30 Mar 2005 | INR | 120.05 | 121.95 | 117.9 | 120.5 | 120.5 | +1.85 (+1.56%) | 35,976 |
| 29 Mar 2005 | INR | 124.8 | 125.45 | 118.1 | 118.65 | 118.65 | -6.15 (-4.93%) | 58,772 |
| 28 Mar 2005 | INR | 125.45 | 126 | 124.15 | 124.8 | 124.8 | +0.85 (+0.69%) | 48,656 |
| 25 Mar 2005 | INR | 0 | 0 | 0 | 123.95 | 123.95 | 0.0 (0.0%) | 0 |
| 24 Mar 2005 | INR | 127.25 | 128 | 123.25 | 123.95 | 123.95 | -0.9 (-0.72%) | 72,002 |
| 23 Mar 2005 | INR | 131.85 | 132.65 | 124 | 124.85 | 124.85 | -6 (-4.59%) | 80,363 |
| 22 Mar 2005 | INR | 136 | 138 | 130.05 | 130.85 | 130.85 | -4.5 (-3.32%) | 154,081 |
| 21 Mar 2005 | INR | 134.35 | 136.8 | 134 | 135.35 | 135.35 | +1.85 (+1.39%) | 114,339 |
| 18 Mar 2005 | INR | 133.8 | 137 | 131.85 | 133.5 | 133.5 | +0.5 (+0.38%) | 210,549 |
| 17 Mar 2005 | INR | 133 | 136 | 132 | 133 | 133 | +0.2 (+0.15%) | 208,214 |
| 16 Mar 2005 | INR | 131 | 133.9 | 130.55 | 132.8 | 132.8 | +2.95 (+2.27%) | 134,247 |
| 15 Mar 2005 | INR | 131 | 133.75 | 128.5 | 129.85 | 129.85 | -0.75 (-0.57%) | 138,088 |
| 14 Mar 2005 | INR | 133.5 | 133.7 | 130.2 | 130.6 | 130.6 | -0.15 (-0.11%) | 58,080 |
| 11 Mar 2005 | INR | 133 | 134.8 | 130.25 | 130.75 | 130.75 | -1.95 (-1.47%) | 68,341 |
| 10 Mar 2005 | INR | 132.8 | 134.5 | 131 | 132.7 | 132.7 | +0.95 (+0.72%) | 100,364 |
| 9 Mar 2005 | INR | 136.35 | 138.05 | 130.9 | 131.75 | 131.75 | -3.7 (-2.73%) | 117,123 |
| 8 Mar 2005 | INR | 140.4 | 141.75 | 135 | 135.45 | 135.45 | -4.3 (-3.08%) | 185,246 |
| 7 Mar 2005 | INR | 139.4 | 143 | 139 | 139.75 | 139.75 | +2.6 (+1.90%) | 318,393 |
| 4 Mar 2005 | INR | 139.7 | 139.7 | 136.1 | 137.15 | 137.15 | -1.3 (-0.94%) | 130,469 |
| 3 Mar 2005 | INR | 138 | 140.1 | 136.05 | 138.45 | 138.45 | +1.4 (+1.02%) | 166,832 |
| 2 Mar 2005 | INR | 133.9 | 137.9 | 133 | 137.05 | 137.05 | +4.75 (+3.59%) | 233,069 |
| 1 Mar 2005 | INR | 136.35 | 136.35 | 132 | 132.3 | 132.3 | -3.15 (-2.33%) | 96,224 |
