| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Apr 2005 | INR | 76.5 | 76.6 | 74.5 | 75.2 | 75.2 | -1.4 (-1.83%) | 21,136 |
| 27 Apr 2005 | INR | 77.1 | 78 | 75.25 | 76.6 | 76.6 | -0.7 (-0.91%) | 16,208 |
| 26 Apr 2005 | INR | 79.1 | 79.45 | 77 | 77.3 | 77.3 | -2.45 (-3.07%) | 18,459 |
| 25 Apr 2005 | INR | 79.9 | 80.4 | 78.8 | 79.75 | 79.75 | +1.2 (+1.53%) | 31,829 |
| 22 Apr 2005 | INR | 78 | 82 | 76.65 | 78.55 | 78.55 | +1.95 (+2.55%) | 112,085 |
| 21 Apr 2005 | INR | 77 | 77.5 | 72.25 | 76.6 | 76.6 | +0.3 (+0.39%) | 48,491 |
| 20 Apr 2005 | INR | 78 | 78.5 | 74 | 76.3 | 76.3 | +1.25 (+1.67%) | 113,651 |
| 19 Apr 2005 | INR | 79.5 | 81.45 | 72.6 | 75.05 | 75.05 | -3.1 (-3.97%) | 56,261 |
| 18 Apr 2005 | INR | 78 | 79.9 | 76.05 | 78.15 | 78.15 | -0.3 (-0.38%) | 44,491 |
| 15 Apr 2005 | INR | 82.9 | 82.9 | 77 | 78.45 | 78.45 | -1.15 (-1.44%) | 45,908 |
| 13 Apr 2005 | INR | 83 | 84.9 | 79.05 | 79.6 | 79.6 | -2.5 (-3.05%) | 50,122 |
| 12 Apr 2005 | INR | 82.7 | 83.2 | 81.25 | 82.1 | 82.1 | +1.65 (+2.05%) | 30,880 |
| 11 Apr 2005 | INR | 83 | 83 | 78.7 | 80.45 | 80.45 | -0.8 (-0.98%) | 56,503 |
| 8 Apr 2005 | INR | 84.9 | 84.9 | 80.15 | 81.25 | 81.25 | -0.7 (-0.85%) | 38,164 |
| 7 Apr 2005 | INR | 87 | 87 | 81.15 | 81.95 | 81.95 | -3.4 (-3.98%) | 79,264 |
| 6 Apr 2005 | INR | 82.5 | 85.75 | 81.15 | 85.35 | 85.35 | +3.6 (+4.40%) | 124,424 |
| 5 Apr 2005 | INR | 82.8 | 85.25 | 80.8 | 81.75 | 81.75 | -0.25 (-0.30%) | 131,143 |
| 4 Apr 2005 | INR | 79.7 | 85.7 | 78.25 | 82 | 82 | +3.15 (+3.99%) | 252,928 |
| 1 Apr 2005 | INR | 79 | 79.9 | 75 | 78.85 | 78.85 | +1.75 (+2.27%) | 52,196 |
| 31 Mar 2005 | INR | 71.5 | 78.9 | 71.5 | 77.1 | 77.1 | +5.15 (+7.16%) | 69,225 |
| 30 Mar 2005 | INR | 71.4 | 73.2 | 70.1 | 71.95 | 71.95 | +3.05 (+4.43%) | 44,486 |
| 29 Mar 2005 | INR | 78 | 78.7 | 67.45 | 68.9 | 68.9 | -8.35 (-10.81%) | 73,481 |
| 28 Mar 2005 | INR | 73 | 79.3 | 73 | 77.25 | 77.25 | +0.7 (+0.91%) | 64,967 |
| 24 Mar 2005 | INR | 75.05 | 80.75 | 75.05 | 76.55 | 76.55 | -0.15 (-0.20%) | 82,529 |
| 23 Mar 2005 | INR | 81.5 | 81.6 | 65.25 | 76.7 | 76.7 | -3.25 (-4.07%) | 71,100 |
| 22 Mar 2005 | INR | 84 | 84 | 79.3 | 79.95 | 79.95 | -2.3 (-2.80%) | 61,904 |
| 21 Mar 2005 | INR | 84.9 | 84.9 | 82 | 82.25 | 82.25 | -0.65 (-0.78%) | 39,151 |
| 18 Mar 2005 | INR | 85.8 | 85.8 | 82 | 82.9 | 82.9 | -0.7 (-0.84%) | 78,082 |
| 17 Mar 2005 | INR | 83.25 | 87.5 | 82.3 | 83.6 | 83.6 | -2.4 (-2.79%) | 106,544 |
| 16 Mar 2005 | INR | 83.4 | 87 | 83 | 86 | 86 | +3.6 (+4.37%) | 122,893 |
