| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Apr 2005 | INR | 65.55 | 66.7 | 64 | 66 | 66 | +0.05 (+0.08%) | 143,895 |
| 15 Apr 2005 | INR | 67.1 | 67.5 | 64.2 | 65.95 | 65.95 | -1.35 (-2.01%) | 64,902 |
| 13 Apr 2005 | INR | 66.85 | 68.75 | 65.5 | 67.3 | 67.3 | +1.55 (+2.36%) | 97,272 |
| 12 Apr 2005 | INR | 66.8 | 67.5 | 65.05 | 65.75 | 65.75 | +0.15 (+0.23%) | 25,545 |
| 11 Apr 2005 | INR | 66.45 | 66.45 | 63.9 | 65.6 | 65.6 | -0.4 (-0.61%) | 33,048 |
| 8 Apr 2005 | INR | 65.6 | 66.2 | 64.8 | 66 | 66 | +0.5 (+0.76%) | 58,950 |
| 7 Apr 2005 | INR | 65.2 | 66.8 | 64.6 | 65.5 | 65.5 | +0.5 (+0.77%) | 116,970 |
| 6 Apr 2005 | INR | 63.2 | 65 | 62.55 | 65 | 65 | +2.5 (+4%) | 79,449 |
| 5 Apr 2005 | INR | 66 | 66 | 62.1 | 62.5 | 62.5 | -2.9 (-4.43%) | 101,891 |
| 4 Apr 2005 | INR | 66.5 | 66.5 | 65 | 65.4 | 65.4 | -0.05 (-0.08%) | 42,129 |
| 1 Apr 2005 | INR | 66.9 | 66.9 | 64.25 | 65.45 | 65.45 | +0.2 (+0.31%) | 89,179 |
| 31 Mar 2005 | INR | 67 | 67 | 64.5 | 65.25 | 65.25 | -0.65 (-0.99%) | 35,025 |
| 30 Mar 2005 | INR | 63 | 65.9 | 62.05 | 65.9 | 65.9 | +3.9 (+6.29%) | 83,067 |
| 29 Mar 2005 | INR | 64.65 | 64.65 | 61.25 | 62 | 62 | -2.1 (-3.28%) | 57,004 |
| 28 Mar 2005 | INR | 65.65 | 65.65 | 63.1 | 64.1 | 64.1 | +2 (+3.22%) | 57,583 |
| 24 Mar 2005 | INR | 60.1 | 66.75 | 60.1 | 62.1 | 62.1 | -2.4 (-3.72%) | 71,752 |
| 23 Mar 2005 | INR | 65 | 67.25 | 64.3 | 64.5 | 64.5 | -2.75 (-4.09%) | 58,091 |
| 22 Mar 2005 | INR | 67.65 | 68.95 | 65.4 | 67.25 | 67.25 | -0.85 (-1.25%) | 93,636 |
| 21 Mar 2005 | INR | 69.4 | 70.9 | 68.1 | 68.1 | 68.1 | -1.8 (-2.58%) | 47,546 |
| 18 Mar 2005 | INR | 70.5 | 70.85 | 68.55 | 69.9 | 69.9 | -0.2 (-0.29%) | 67,872 |
| 17 Mar 2005 | INR | 67.65 | 73 | 67.65 | 70.1 | 70.1 | -3.7 (-5.01%) | 67,531 |
| 16 Mar 2005 | INR | 73 | 73.8 | 72.05 | 73.8 | 73.8 | +0.8 (+1.10%) | 112,604 |
| 15 Mar 2005 | INR | 73.6 | 73.6 | 72.1 | 73 | 73 | -0.15 (-0.21%) | 95,322 |
| 14 Mar 2005 | INR | 73.25 | 73.3 | 72.3 | 73.15 | 73.15 | -0.35 (-0.48%) | 112,871 |
| 11 Mar 2005 | INR | 75 | 75 | 73.05 | 73.5 | 73.5 | -0.2 (-0.27%) | 112,313 |
| 10 Mar 2005 | INR | 73.15 | 74.9 | 72.3 | 73.7 | 73.7 | +1 (+1.38%) | 202,883 |
| 9 Mar 2005 | INR | 72.85 | 74.9 | 72.05 | 72.7 | 72.7 | +0.7 (+0.97%) | 214,371 |
| 8 Mar 2005 | INR | 74.7 | 75.1 | 71.9 | 72 | 72 | -2.5 (-3.36%) | 186,556 |
| 7 Mar 2005 | INR | 76.25 | 76.25 | 74.1 | 74.5 | 74.5 | -1.5 (-1.97%) | 265,390 |
| 4 Mar 2005 | INR | 77 | 77.75 | 75.25 | 76 | 76 | -0.35 (-0.46%) | 360,973 |
