| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Apr 2005 | INR | 95 | 98.2 | 92 | 93.05 | 18.61 | -2.95 (-3.07%) | 370,605 |
| 27 Apr 2005 | INR | 98.2 | 99.5 | 95.5 | 96 | 19.2 | -2.6 (-2.64%) | 389,890 |
| 26 Apr 2005 | INR | 92 | 100 | 92 | 98.6 | 19.72 | -0.3 (-0.30%) | 373,015 |
| 25 Apr 2005 | INR | 99.25 | 101 | 97.9 | 98.9 | 19.78 | +0.65 (+0.66%) | 677,255 |
| 22 Apr 2005 | INR | 99.9 | 101.35 | 97.5 | 98.25 | 19.65 | -0.8 (-0.81%) | 620,640 |
| 21 Apr 2005 | INR | 95.6 | 101 | 95.6 | 99.05 | 19.81 | +1.65 (+1.69%) | 810,220 |
| 20 Apr 2005 | INR | 97.95 | 101.2 | 95.55 | 97.4 | 19.48 | +0.45 (+0.46%) | 951,905 |
| 19 Apr 2005 | INR | 95 | 103.8 | 95 | 96.95 | 19.39 | +2.15 (+2.27%) | 2,999,455 |
| 18 Apr 2005 | INR | 92 | 97.3 | 91 | 94.8 | 18.96 | +2.7 (+2.93%) | 966,905 |
| 15 Apr 2005 | INR | 94.9 | 99.5 | 87.8 | 92.1 | 18.42 | -3 (-3.15%) | 1,685,070 |
| 13 Apr 2005 | INR | 99.9 | 100.35 | 94.45 | 95.1 | 19.02 | -3.4 (-3.45%) | 1,840,040 |
| 12 Apr 2005 | INR | 90.8 | 100.45 | 90.8 | 98.5 | 19.7 | +8.7 (+9.69%) | 3,835,765 |
| 11 Apr 2005 | INR | 81 | 92.6 | 81 | 89.8 | 17.96 | +4.15 (+4.85%) | 1,486,555 |
| 8 Apr 2005 | INR | 88.6 | 89.65 | 84.5 | 85.65 | 17.13 | -2.4 (-2.73%) | 353,780 |
| 7 Apr 2005 | INR | 87 | 91.4 | 87 | 88.05 | 17.61 | +0.15 (+0.17%) | 630,410 |
| 6 Apr 2005 | INR | 86.5 | 88.5 | 86.1 | 87.9 | 17.58 | +2.05 (+2.39%) | 291,370 |
| 5 Apr 2005 | INR | 88 | 90.5 | 85 | 85.85 | 17.17 | +0.95 (+1.12%) | 738,440 |
| 4 Apr 2005 | INR | 83.6 | 87.1 | 82.25 | 84.9 | 16.98 | +1.15 (+1.37%) | 400,175 |
| 1 Apr 2005 | INR | 79.6 | 85.4 | 78.35 | 83.75 | 16.75 | +4.55 (+5.74%) | 515,520 |
| 31 Mar 2005 | INR | 79.9 | 79.95 | 78.75 | 79.2 | 15.84 | +2.25 (+2.92%) | 177,280 |
| 30 Mar 2005 | INR | 79.5 | 79.95 | 76.35 | 76.95 | 15.39 | -1.75 (-2.22%) | 375,355 |
| 29 Mar 2005 | INR | 82.95 | 82.95 | 77 | 78.7 | 15.74 | -3.3 (-4.02%) | 509,550 |
| 28 Mar 2005 | INR | 77 | 83.5 | 77 | 82 | 16.4 | +4.7 (+6.08%) | 364,950 |
| 24 Mar 2005 | INR | 75 | 79.7 | 75 | 77.3 | 15.46 | -1.8 (-2.28%) | 436,860 |
| 23 Mar 2005 | INR | 82.4 | 82.8 | 78.3 | 79.1 | 15.82 | -3.6 (-4.35%) | 529,555 |
| 22 Mar 2005 | INR | 84.75 | 84.75 | 82 | 82.7 | 16.54 | -1.15 (-1.37%) | 545,300 |
| 21 Mar 2005 | INR | 85.2 | 85.2 | 83 | 83.85 | 16.77 | -0.5 (-0.59%) | 507,055 |
| 18 Mar 2005 | INR | 86 | 86.65 | 81.8 | 84.35 | 16.87 | -1.5 (-1.75%) | 673,275 |
| 17 Mar 2005 | INR | 87.95 | 88.95 | 84 | 85.85 | 17.17 | -2.85 (-3.21%) | 537,030 |
| 16 Mar 2005 | INR | 89.75 | 91.4 | 87.5 | 88.7 | 17.74 | -0.85 (-0.95%) | 841,970 |
