| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2005 | INR | 222 | 238.7 | 220 | 224.45 | 224.45 | +3.3 (+1.49%) | 37,500 |
| 25 Apr 2005 | INR | 225 | 228 | 217.05 | 221.15 | 221.15 | -3.05 (-1.36%) | 19,500 |
| 22 Apr 2005 | INR | 238.7 | 238.7 | 221 | 224.2 | 224.2 | +1.6 (+0.72%) | 55,800 |
| 21 Apr 2005 | INR | 203.85 | 222.6 | 201 | 222.6 | 222.6 | +20.25 (+10.01%) | 29,700 |
| 20 Apr 2005 | INR | 202 | 207 | 200 | 202.35 | 202.35 | +2.9 (+1.45%) | 8,500 |
| 19 Apr 2005 | INR | 208 | 217 | 197.05 | 199.45 | 199.45 | -5.75 (-2.80%) | 31,100 |
| 18 Apr 2005 | INR | 210 | 217 | 203.2 | 205.2 | 205.2 | -4.4 (-2.10%) | 18,700 |
| 15 Apr 2005 | INR | 219.3 | 225 | 208.35 | 209.6 | 209.6 | -9.7 (-4.42%) | 21,400 |
| 13 Apr 2005 | INR | 223.95 | 227 | 217.05 | 219.3 | 219.3 | -0.8 (-0.36%) | 18,900 |
| 12 Apr 2005 | INR | 217.35 | 224 | 217.35 | 220.1 | 220.1 | +2.8 (+1.29%) | 9,600 |
| 11 Apr 2005 | INR | 226.9 | 227.8 | 213.1 | 217.3 | 217.3 | -4.2 (-1.90%) | 36,724 |
| 8 Apr 2005 | INR | 237.45 | 237.45 | 218 | 221.5 | 221.5 | -4.6 (-2.03%) | 159,800 |
| 7 Apr 2005 | INR | 226.1 | 226.1 | 226.1 | 226.1 | 226.1 | +10.8 (+5.02%) | 5,500 |
| 6 Apr 2005 | INR | 215.3 | 215.3 | 215.3 | 215.3 | 215.3 | +10.25 (+5.00%) | 12,700 |
| 5 Apr 2005 | INR | 204.4 | 205.05 | 199 | 205.05 | 205.05 | +9.8 (+5.02%) | 22,300 |
| 4 Apr 2005 | INR | 194 | 195.25 | 192 | 195.25 | 195.25 | +9.3 (+5.00%) | 45,400 |
| 1 Apr 2005 | INR | 182 | 187 | 171.7 | 185.95 | 185.95 | +5.25 (+2.91%) | 28,300 |
| 31 Mar 2005 | INR | 184 | 187.35 | 178.05 | 180.7 | 180.7 | +2.3 (+1.29%) | 18,000 |
| 30 Mar 2005 | INR | 178 | 179.8 | 170 | 178.4 | 178.4 | +7.2 (+4.21%) | 17,000 |
| 29 Mar 2005 | INR | 172.5 | 178.5 | 167.05 | 171.2 | 171.2 | -4.5 (-2.56%) | 9,900 |
| 28 Mar 2005 | INR | 170.1 | 175.7 | 169.5 | 175.7 | 175.7 | +8.4 (+5.02%) | 19,200 |
| 24 Mar 2005 | INR | 170.2 | 170.2 | 164.1 | 167.3 | 167.3 | -2.25 (-1.33%) | 9,200 |
| 23 Mar 2005 | INR | 169 | 174.75 | 167 | 169.55 | 169.55 | +3.15 (+1.89%) | 58,400 |
| 22 Mar 2005 | INR | 171.7 | 172 | 166.15 | 166.4 | 166.4 | -4.45 (-2.60%) | 6,200 |
| 21 Mar 2005 | INR | 171 | 173 | 168.5 | 170.85 | 170.85 | +3.1 (+1.85%) | 10,400 |
| 18 Mar 2005 | INR | 176.9 | 176.9 | 165.7 | 167.75 | 167.75 | -6.65 (-3.81%) | 19,500 |
| 17 Mar 2005 | INR | 177 | 178.7 | 172.8 | 174.4 | 174.4 | -2 (-1.13%) | 14,445 |
| 16 Mar 2005 | INR | 187.9 | 188 | 175 | 176.4 | 176.4 | -7.75 (-4.21%) | 21,400 |
| 15 Mar 2005 | INR | 188.8 | 188.8 | 183 | 184.15 | 184.15 | -0.45 (-0.24%) | 27,200 |
| 14 Mar 2005 | INR | 184.45 | 185.95 | 180 | 184.6 | 184.6 | +1 (+0.54%) | 23,800 |
