| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Apr 2005 | INR | 116 | 116 | 109.15 | 112.05 | 112.05 | -3.5 (-3.03%) | 369,730 |
| 14 Apr 2005 | INR | 0 | 0 | 0 | 115.55 | 115.55 | 0.0 (0.0%) | 0 |
| 13 Apr 2005 | INR | 115.75 | 118.45 | 113.8 | 115.55 | 115.55 | +0.75 (+0.65%) | 106,413 |
| 12 Apr 2005 | INR | 110.5 | 115.8 | 110.5 | 114.8 | 114.8 | +5 (+4.55%) | 66,562 |
| 11 Apr 2005 | INR | 110.5 | 111.5 | 106.5 | 109.8 | 109.8 | -1 (-0.90%) | 57,576 |
| 8 Apr 2005 | INR | 114.5 | 115 | 109.5 | 110.8 | 110.8 | -3.35 (-2.93%) | 78,250 |
| 7 Apr 2005 | INR | 115.4 | 115.5 | 113.5 | 114.15 | 114.15 | +0.45 (+0.40%) | 105,179 |
| 6 Apr 2005 | INR | 115 | 116 | 112.5 | 113.7 | 113.7 | -0.1 (-0.09%) | 159,764 |
| 5 Apr 2005 | INR | 119.3 | 119.75 | 112 | 113.8 | 113.8 | -2.35 (-2.02%) | 329,773 |
| 4 Apr 2005 | INR | 110.65 | 116.15 | 110.65 | 116.15 | 116.15 | +5.5 (+4.97%) | 133,270 |
| 1 Apr 2005 | INR | 107.5 | 110.65 | 105 | 110.65 | 110.65 | +5.25 (+4.98%) | 104,001 |
| 31 Mar 2005 | INR | 103.45 | 105.65 | 102 | 105.4 | 105.4 | +4.75 (+4.72%) | 75,495 |
| 30 Mar 2005 | INR | 101.5 | 102.4 | 99 | 100.65 | 100.65 | +1.35 (+1.36%) | 1,552,030 |
| 29 Mar 2005 | INR | 106.7 | 107 | 98.4 | 99.3 | 99.3 | -3.6 (-3.50%) | 177,688 |
| 28 Mar 2005 | INR | 99.2 | 102.9 | 99.2 | 102.9 | 102.9 | +4.9 (+5.00%) | 91,915 |
| 25 Mar 2005 | INR | 0 | 0 | 0 | 98 | 98 | 0.0 (0.0%) | 0 |
| 24 Mar 2005 | INR | 94.95 | 98.9 | 94.95 | 98 | 98 | +3.8 (+4.03%) | 981,667 |
| 23 Mar 2005 | INR | 99 | 99.95 | 93.95 | 94.2 | 94.2 | -4.65 (-4.70%) | 845,587 |
| 22 Mar 2005 | INR | 100 | 101.65 | 97.15 | 98.85 | 98.85 | -0.8 (-0.80%) | 96,359 |
| 21 Mar 2005 | INR | 104 | 107.9 | 98.55 | 99.65 | 99.65 | -4.05 (-3.91%) | 216,302 |
| 18 Mar 2005 | INR | 108.05 | 108.7 | 102.05 | 103.7 | 103.7 | -3.45 (-3.22%) | 89,314 |
| 17 Mar 2005 | INR | 109 | 109 | 103.3 | 107.15 | 107.15 | -0.5 (-0.46%) | 63,252 |
| 16 Mar 2005 | INR | 107.75 | 108.9 | 107 | 107.65 | 107.65 | +1.2 (+1.13%) | 42,502 |
| 15 Mar 2005 | INR | 107 | 110.5 | 105.85 | 106.45 | 106.45 | -0.2 (-0.19%) | 80,121 |
| 14 Mar 2005 | INR | 110.15 | 111 | 105 | 106.65 | 106.65 | -3.5 (-3.18%) | 51,704 |
| 11 Mar 2005 | INR | 111.5 | 112 | 108.5 | 110.15 | 110.15 | -1.25 (-1.12%) | 184,977 |
| 10 Mar 2005 | INR | 110.4 | 113.5 | 106.05 | 111.4 | 111.4 | +2 (+1.83%) | 314,584 |
| 9 Mar 2005 | INR | 114.1 | 115.8 | 109 | 109.4 | 109.4 | -5.3 (-4.62%) | 169,207 |
| 8 Mar 2005 | INR | 115.4 | 115.85 | 111.5 | 114.7 | 114.7 | +0.9 (+0.79%) | 113,878 |
| 7 Mar 2005 | INR | 116 | 116 | 113 | 113.8 | 113.8 | -0.3 (-0.26%) | 142,014 |
