| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2005 | INR | 89.17 | 94.83 | 88.85 | 89.28 | 89.28 | -4.1 (-4.39%) | 16,219 |
| 12 Apr 2005 | INR | 87.47 | 97.07 | 87.47 | 93.38 | 93.38 | +5.7 (+6.50%) | 120,647 |
| 11 Apr 2005 | INR | 88 | 88 | 86.93 | 87.68 | 87.68 | +0.19 (+0.22%) | 63,581 |
| 8 Apr 2005 | INR | 86.93 | 87.57 | 86.19 | 87.49 | 87.49 | +0.28 (+0.32%) | 50,766 |
| 7 Apr 2005 | INR | 86.53 | 88 | 84.81 | 87.21 | 87.21 | +0.48 (+0.55%) | 19,762 |
| 6 Apr 2005 | INR | 85.23 | 86.93 | 85.23 | 86.73 | 86.73 | +0.28 (+0.32%) | 2,906 |
| 5 Apr 2005 | INR | 86.4 | 87.89 | 85.87 | 86.45 | 86.45 | +0.94 (+1.10%) | 8,456 |
| 4 Apr 2005 | INR | 87.47 | 87.47 | 84.28 | 85.51 | 85.51 | +0.19 (+0.22%) | 14,812 |
| 1 Apr 2005 | INR | 85.76 | 90.45 | 85.23 | 85.32 | 85.32 | -0.06 (-0.07%) | 509,550 |
| 31 Mar 2005 | INR | 86.4 | 87.95 | 84.8 | 85.38 | 85.38 | -0.05 (-0.06%) | 36,919 |
| 30 Mar 2005 | INR | 85.87 | 86.29 | 84.28 | 85.43 | 85.43 | -0.82 (-0.95%) | 217,612 |
| 29 Mar 2005 | INR | 83.21 | 87.47 | 83.2 | 86.25 | 86.25 | +1.49 (+1.76%) | 25,772 |
| 28 Mar 2005 | INR | 86.4 | 86.4 | 82.26 | 84.76 | 84.76 | -0.93 (-1.09%) | 313,397 |
| 24 Mar 2005 | INR | 88.32 | 88.32 | 85.33 | 85.69 | 85.69 | -1.93 (-2.20%) | 70,912 |
| 23 Mar 2005 | INR | 89.6 | 89.6 | 87.47 | 87.62 | 87.62 | -2.16 (-2.41%) | 23,381 |
| 22 Mar 2005 | INR | 90.69 | 91.63 | 89.07 | 89.78 | 89.78 | -1.12 (-1.23%) | 27,844 |
| 21 Mar 2005 | INR | 92.27 | 93.01 | 90.35 | 90.9 | 90.9 | -0.31 (-0.34%) | 33,459 |
| 18 Mar 2005 | INR | 87.69 | 91.73 | 87.69 | 91.21 | 91.21 | +0.27 (+0.30%) | 271,594 |
| 17 Mar 2005 | INR | 89.6 | 92.79 | 89.6 | 90.94 | 90.94 | +1.13 (+1.26%) | 6,750 |
| 16 Mar 2005 | INR | 91.19 | 91.19 | 89.63 | 89.81 | 89.81 | +0.27 (+0.30%) | 7,012 |
| 15 Mar 2005 | INR | 89.6 | 90.13 | 88.85 | 89.54 | 89.54 | -0.56 (-0.62%) | 1,847 |
| 14 Mar 2005 | INR | 90.67 | 91.09 | 89.6 | 90.1 | 90.1 | -0.88 (-0.97%) | 22,659 |
| 11 Mar 2005 | INR | 92.27 | 94.08 | 90.14 | 90.98 | 90.98 | -1.21 (-1.31%) | 8,934 |
| 10 Mar 2005 | INR | 87.63 | 93.23 | 87.63 | 92.19 | 92.19 | -0.61 (-0.66%) | 331,622 |
| 9 Mar 2005 | INR | 92.8 | 92.8 | 91.2 | 92.8 | 92.8 | +0.71 (+0.77%) | 97,894 |
| 8 Mar 2005 | INR | 88.21 | 92.8 | 88.21 | 92.09 | 92.09 | -0.5 (-0.54%) | 10,031 |
| 7 Mar 2005 | INR | 90.88 | 93.87 | 90.68 | 92.59 | 92.59 | +0.53 (+0.58%) | 265,397 |
| 4 Mar 2005 | INR | 97.06 | 98.56 | 90.65 | 92.06 | 92.06 | +1.64 (+1.81%) | 389,615 |
| 3 Mar 2005 | INR | 89.28 | 91.73 | 89.07 | 90.42 | 90.42 | +2.01 (+2.27%) | 281,990 |
| 2 Mar 2005 | INR | 86.93 | 89.59 | 86.93 | 88.41 | 88.41 | +1.42 (+1.63%) | 273,084 |
