| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Apr 2005 | INR | 104.1 | 108.5 | 104.1 | 107.95 | 17.9917 | -0.45 (-0.42%) | 13,016 |
| 15 Apr 2005 | INR | 107.1 | 109.4 | 107 | 108.4 | 18.0667 | -2.35 (-2.12%) | 16,722 |
| 13 Apr 2005 | INR | 113.7 | 113.7 | 110.35 | 110.75 | 18.4583 | -1.5 (-1.34%) | 9,977 |
| 12 Apr 2005 | INR | 112.1 | 114 | 111.35 | 112.25 | 18.7083 | -1.25 (-1.10%) | 27,374 |
| 11 Apr 2005 | INR | 115.85 | 115.85 | 112.7 | 113.5 | 18.9167 | +0.05 (+0.04%) | 23,293 |
| 8 Apr 2005 | INR | 114 | 116.9 | 112.6 | 113.45 | 18.9083 | -2.55 (-2.20%) | 25,058 |
| 7 Apr 2005 | INR | 117 | 117.45 | 113.6 | 116 | 19.3333 | +0.35 (+0.30%) | 26,271 |
| 6 Apr 2005 | INR | 118.5 | 118.5 | 115 | 115.65 | 19.275 | -0.35 (-0.30%) | 19,683 |
| 5 Apr 2005 | INR | 117.9 | 119 | 114 | 116 | 19.3333 | -0.75 (-0.64%) | 39,889 |
| 4 Apr 2005 | INR | 115.1 | 132.9 | 114.85 | 116.75 | 19.4583 | +4.25 (+3.78%) | 74,710 |
| 1 Apr 2005 | INR | 110 | 113.75 | 107.3 | 112.5 | 18.75 | +2.5 (+2.27%) | 17,299 |
| 31 Mar 2005 | INR | 109 | 111.65 | 109 | 110 | 18.3333 | +2.8 (+2.61%) | 15,377 |
| 30 Mar 2005 | INR | 108 | 109 | 106.1 | 107.2 | 17.8667 | 0.0 (0.0%) | 14,746 |
| 29 Mar 2005 | INR | 108 | 109 | 105 | 107.2 | 17.8667 | -2.2 (-2.01%) | 14,443 |
| 28 Mar 2005 | INR | 108.25 | 111 | 107 | 109.4 | 18.2333 | +1.4 (+1.30%) | 25,905 |
| 24 Mar 2005 | INR | 103.25 | 108.75 | 103.25 | 108 | 18 | +1.1 (+1.03%) | 32,315 |
| 23 Mar 2005 | INR | 108 | 110.95 | 104.4 | 106.9 | 17.8167 | -1.6 (-1.47%) | 30,684 |
| 22 Mar 2005 | INR | 110.2 | 116 | 105 | 108.5 | 18.0833 | -1 (-0.91%) | 184,026 |
| 21 Mar 2005 | INR | 111.8 | 111.8 | 109.1 | 109.5 | 18.25 | +1.35 (+1.25%) | 29,092 |
| 18 Mar 2005 | INR | 114 | 114 | 107.1 | 108.15 | 18.025 | -4.35 (-3.87%) | 53,220 |
| 17 Mar 2005 | INR | 115.1 | 117.9 | 112 | 112.5 | 18.75 | -4.15 (-3.56%) | 23,843 |
| 16 Mar 2005 | INR | 118.5 | 120 | 116.5 | 116.65 | 19.4417 | -0.95 (-0.81%) | 34,463 |
| 15 Mar 2005 | INR | 123.5 | 123.65 | 116.25 | 117.6 | 19.6 | -3.8 (-3.13%) | 53,269 |
| 14 Mar 2005 | INR | 127.1 | 127.7 | 121 | 121.4 | 20.2333 | -5.05 (-3.99%) | 44,679 |
| 11 Mar 2005 | INR | 125 | 127 | 120.3 | 126.45 | 21.075 | +1.95 (+1.57%) | 60,431 |
| 10 Mar 2005 | INR | 120.55 | 125 | 118 | 124.5 | 20.75 | +4.3 (+3.58%) | 36,983 |
| 9 Mar 2005 | INR | 128.4 | 128.4 | 116 | 120.2 | 20.0333 | -6.1 (-4.83%) | 38,472 |
| 8 Mar 2005 | INR | 124.75 | 129.35 | 123.25 | 126.3 | 21.05 | -0.7 (-0.55%) | 28,493 |
| 7 Mar 2005 | INR | 130 | 134 | 125.2 | 127 | 21.1667 | -3.4 (-2.61%) | 112,347 |
| 4 Mar 2005 | INR | 128.5 | 144 | 126.5 | 130.4 | 21.7333 | +2.5 (+1.95%) | 171,658 |
