| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Apr 2005 | INR | 72.8 | 72.9 | 72 | 72.45 | 14.49 | -0.35 (-0.48%) | 636,835 |
| 27 Apr 2005 | INR | 73.9 | 73.9 | 72.55 | 72.8 | 14.56 | -1 (-1.36%) | 922,595 |
| 26 Apr 2005 | INR | 75 | 75.4 | 72.75 | 73.8 | 14.76 | -0.65 (-0.87%) | 978,950 |
| 25 Apr 2005 | INR | 72 | 75.5 | 72 | 74.45 | 14.89 | +0.55 (+0.74%) | 1,643,850 |
| 22 Apr 2005 | INR | 73.4 | 75 | 72.5 | 73.9 | 14.78 | +0.9 (+1.23%) | 2,005,025 |
| 21 Apr 2005 | INR | 72.7 | 74.45 | 70.7 | 73 | 14.6 | +0.8 (+1.11%) | 2,167,025 |
| 20 Apr 2005 | INR | 70.65 | 72.7 | 68.8 | 72.2 | 14.44 | +2.2 (+3.14%) | 2,370,290 |
| 19 Apr 2005 | INR | 70 | 72.75 | 69.6 | 70 | 14 | +0.45 (+0.65%) | 1,598,885 |
| 18 Apr 2005 | INR | 69.9 | 70 | 67.1 | 69.55 | 13.91 | -0.65 (-0.93%) | 1,535,350 |
| 15 Apr 2005 | INR | 73 | 73 | 69.45 | 70.2 | 14.04 | -3.3 (-4.49%) | 3,350,925 |
| 13 Apr 2005 | INR | 75.2 | 75.5 | 73 | 73.5 | 14.7 | -1.2 (-1.61%) | 2,422,290 |
| 12 Apr 2005 | INR | 68.55 | 75.4 | 68.55 | 74.7 | 14.94 | +0.4 (+0.54%) | 2,437,745 |
| 11 Apr 2005 | INR | 74.1 | 76.65 | 73.5 | 74.3 | 14.86 | +0.05 (+0.07%) | 6,289,345 |
| 8 Apr 2005 | INR | 70.6 | 74.9 | 70.2 | 74.25 | 14.85 | +4.2 (+6.00%) | 4,307,415 |
| 7 Apr 2005 | INR | 70.45 | 72.2 | 69.8 | 70.05 | 14.01 | +0.45 (+0.65%) | 2,894,200 |
| 6 Apr 2005 | INR | 68.25 | 70.6 | 68 | 69.6 | 13.92 | +1.5 (+2.20%) | 1,719,095 |
| 5 Apr 2005 | INR | 70.25 | 70.95 | 67.5 | 68.1 | 13.62 | -2 (-2.85%) | 1,036,750 |
| 4 Apr 2005 | INR | 71.6 | 72 | 69.65 | 70.1 | 14.02 | -1.25 (-1.75%) | 1,034,390 |
| 1 Apr 2005 | INR | 71.4 | 71.9 | 70.1 | 71.35 | 14.27 | +0.65 (+0.92%) | 1,702,590 |
| 31 Mar 2005 | INR | 69.4 | 72.25 | 68.7 | 70.7 | 14.14 | +2.3 (+3.36%) | 1,188,835 |
| 30 Mar 2005 | INR | 67 | 68.95 | 53.4 | 68.4 | 13.68 | +1.7 (+2.55%) | 1,284,565 |
| 29 Mar 2005 | INR | 69 | 69.65 | 66 | 66.7 | 13.34 | -2.05 (-2.98%) | 1,739,655 |
| 28 Mar 2005 | INR | 67.95 | 69.8 | 67.95 | 68.75 | 13.75 | +0.8 (+1.18%) | 806,770 |
| 24 Mar 2005 | INR | 70 | 70.75 | 67 | 67.95 | 13.59 | -1.45 (-2.09%) | 1,545,075 |
| 23 Mar 2005 | INR | 72 | 73.2 | 68.65 | 69.4 | 13.88 | -2.4 (-3.34%) | 1,288,335 |
| 22 Mar 2005 | INR | 72.5 | 74.35 | 71.4 | 71.8 | 14.36 | -0.9 (-1.24%) | 1,569,635 |
| 21 Mar 2005 | INR | 75 | 75.25 | 72.1 | 72.7 | 14.54 | -1.85 (-2.48%) | 1,547,230 |
| 18 Mar 2005 | INR | 74.5 | 76.25 | 72.55 | 74.55 | 14.91 | +0.3 (+0.40%) | 3,269,630 |
| 17 Mar 2005 | INR | 73.45 | 77.3 | 72.1 | 74.25 | 14.85 | +1.05 (+1.43%) | 4,400,905 |
| 16 Mar 2005 | INR | 72.45 | 75.7 | 72.05 | 73.2 | 14.64 | +1.2 (+1.67%) | 2,637,395 |
