| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Apr 2005 | INR | 70.5 | 70.5 | 67.55 | 67.6 | 67.6 | -2.95 (-4.18%) | 792,819 |
| 15 Apr 2005 | INR | 73 | 73 | 67.15 | 70.55 | 70.55 | -3.55 (-4.79%) | 983,779 |
| 13 Apr 2005 | INR | 72.4 | 74.3 | 72.05 | 74.1 | 74.1 | +2.3 (+3.20%) | 649,953 |
| 12 Apr 2005 | INR | 71.25 | 72.25 | 70.9 | 71.8 | 71.8 | +1.1 (+1.56%) | 459,791 |
| 11 Apr 2005 | INR | 72.7 | 72.95 | 70.6 | 70.7 | 70.7 | -1.5 (-2.08%) | 692,165 |
| 8 Apr 2005 | INR | 74.7 | 74.7 | 72 | 72.2 | 72.2 | -1.85 (-2.50%) | 1,032,772 |
| 7 Apr 2005 | INR | 74.4 | 75.25 | 73.3 | 74.05 | 74.05 | +0.95 (+1.30%) | 858,806 |
| 6 Apr 2005 | INR | 75.25 | 75.25 | 72.4 | 73.1 | 73.1 | -1.75 (-2.34%) | 1,042,198 |
| 5 Apr 2005 | INR | 77.75 | 77.9 | 73.1 | 74.85 | 74.85 | -2.45 (-3.17%) | 1,114,664 |
| 4 Apr 2005 | INR | 78 | 78.5 | 76.25 | 77.3 | 77.3 | +0.05 (+0.06%) | 861,481 |
| 1 Apr 2005 | INR | 77.3 | 77.5 | 74.8 | 77.25 | 77.25 | +0.35 (+0.46%) | 1,078,235 |
| 31 Mar 2005 | INR | 75 | 76.9 | 74 | 76.9 | 76.9 | +2.8 (+3.78%) | 1,277,332 |
| 30 Mar 2005 | INR | 73.95 | 74.5 | 72.2 | 74.1 | 74.1 | +0.25 (+0.34%) | 1,505,846 |
| 29 Mar 2005 | INR | 73 | 76.25 | 71.9 | 73.85 | 73.85 | +2.5 (+3.50%) | 2,851,809 |
| 28 Mar 2005 | INR | 77.95 | 79.45 | 68.55 | 71.35 | 71.35 | -6.45 (-8.29%) | 1,923,573 |
| 24 Mar 2005 | INR | 72.5 | 78.35 | 70.1 | 77.8 | 77.8 | +6.8 (+9.58%) | 3,642,586 |
| 23 Mar 2005 | INR | 78 | 78 | 70.1 | 71 | 71 | -7.1 (-9.09%) | 1,848,974 |
| 22 Mar 2005 | INR | 80.1 | 80.1 | 76.8 | 78.1 | 78.1 | -1.3 (-1.64%) | 1,924,928 |
| 21 Mar 2005 | INR | 78.15 | 80.25 | 77.8 | 79.4 | 79.4 | +0.9 (+1.15%) | 1,655,037 |
| 18 Mar 2005 | INR | 79.1 | 79.3 | 76.5 | 78.5 | 78.5 | 0.0 (0.0%) | 1,605,386 |
| 17 Mar 2005 | INR | 80.5 | 81.4 | 78.05 | 78.5 | 78.5 | -1.75 (-2.18%) | 1,175,753 |
| 16 Mar 2005 | INR | 81.3 | 82.65 | 80 | 80.25 | 80.25 | -0.35 (-0.43%) | 1,285,357 |
| 15 Mar 2005 | INR | 84.7 | 84.9 | 80 | 80.6 | 80.6 | -3.15 (-3.76%) | 2,323,765 |
| 14 Mar 2005 | INR | 85.4 | 86.8 | 82.8 | 83.75 | 83.75 | -0.65 (-0.77%) | 2,106,609 |
| 11 Mar 2005 | INR | 85.1 | 90.05 | 84.15 | 84.4 | 84.4 | -0.25 (-0.30%) | 6,805,600 |
| 10 Mar 2005 | INR | 81.9 | 85 | 81.75 | 84.65 | 84.65 | +3.55 (+4.38%) | 5,304,341 |
| 9 Mar 2005 | INR | 80.5 | 86.4 | 79.65 | 81.1 | 81.1 | +1.25 (+1.57%) | 7,102,217 |
| 8 Mar 2005 | INR | 80.4 | 82.6 | 77.85 | 79.85 | 79.85 | +1.1 (+1.40%) | 4,114,642 |
| 7 Mar 2005 | INR | 77.8 | 82.05 | 77.7 | 78.75 | 78.75 | +1.75 (+2.27%) | 6,976,422 |
| 4 Mar 2005 | INR | 72.15 | 77.25 | 71.85 | 77 | 77 | +7 (+10%) | 4,740,974 |
