| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Apr 2005 | INR | 78.8 | 78.8 | 76 | 77.06 | 77.06 | -0.34 (-0.44%) | 52,772 |
| 27 Apr 2005 | INR | 78.1 | 79.44 | 75.5 | 77.4 | 77.4 | -0.36 (-0.46%) | 59,492 |
| 26 Apr 2005 | INR | 76.6 | 79.5 | 75.26 | 77.76 | 77.76 | +1.76 (+2.32%) | 122,726 |
| 25 Apr 2005 | INR | 75.5 | 76.9 | 75.06 | 76 | 76 | +0.84 (+1.12%) | 68,726 |
| 22 Apr 2005 | INR | 76.76 | 76.94 | 74.66 | 75.16 | 75.16 | -0.44 (-0.58%) | 110,040 |
| 21 Apr 2005 | INR | 75.2 | 76.5 | 74.06 | 75.6 | 75.6 | +0.8 (+1.07%) | 81,718 |
| 20 Apr 2005 | INR | 77 | 77 | 73.8 | 74.8 | 74.8 | -0.5 (-0.66%) | 87,148 |
| 19 Apr 2005 | INR | 76 | 80.5 | 74.26 | 75.3 | 75.3 | +0.64 (+0.86%) | 225,534 |
| 18 Apr 2005 | INR | 76.4 | 76.9 | 73.06 | 74.66 | 74.66 | -2.4 (-3.11%) | 152,008 |
| 15 Apr 2005 | INR | 76 | 79 | 76 | 77.06 | 77.06 | -2.38 (-3.00%) | 69,574 |
| 13 Apr 2005 | INR | 81.8 | 81.8 | 79.16 | 79.44 | 79.44 | -0.06 (-0.08%) | 65,266 |
| 12 Apr 2005 | INR | 81.5 | 82.3 | 79.06 | 79.5 | 79.5 | -1.76 (-2.17%) | 181,070 |
| 11 Apr 2005 | INR | 83.76 | 83.76 | 81.06 | 81.26 | 81.26 | -1.74 (-2.10%) | 121,704 |
| 8 Apr 2005 | INR | 84.1 | 84.1 | 81.5 | 83 | 83 | -1.1 (-1.31%) | 235,476 |
| 7 Apr 2005 | INR | 86.44 | 86.7 | 83.94 | 84.1 | 84.1 | -1.74 (-2.03%) | 223,484 |
| 6 Apr 2005 | INR | 87.4 | 88.44 | 85.7 | 85.84 | 85.84 | -0.66 (-0.76%) | 298,882 |
| 5 Apr 2005 | INR | 90 | 94.84 | 86 | 86.5 | 86.5 | -3.88 (-4.29%) | 441,568 |
| 5 Apr 2005 |
|
|||||||
| 4 Apr 2005 | INR | 447 | 458 | 447 | 451.9 | 90.38 | +13.1 (+2.99%) | 356,240 |
| 1 Apr 2005 | INR | 416 | 443.5 | 415 | 438.8 | 87.76 | +25.7 (+6.22%) | 258,750 |
| 31 Mar 2005 | INR | 409 | 414.4 | 407.1 | 413.1 | 82.62 | +10.3 (+2.56%) | 71,670 |
| 30 Mar 2005 | INR | 403 | 412 | 400 | 402.8 | 80.56 | +1.6 (+0.40%) | 173,570 |
| 29 Mar 2005 | INR | 417.9 | 421.8 | 398 | 401.2 | 80.24 | -12.1 (-2.93%) | 127,820 |
| 28 Mar 2005 | INR | 401 | 419 | 401 | 413.3 | 82.66 | +17.7 (+4.47%) | 101,630 |
| 24 Mar 2005 | INR | 423 | 423 | 385.1 | 395.6 | 79.12 | -2.7 (-0.68%) | 159,650 |
| 23 Mar 2005 | INR | 417.9 | 419.9 | 390 | 398.3 | 79.66 | -14.8 (-3.58%) | 96,300 |
| 22 Mar 2005 | INR | 425.9 | 425.9 | 411.7 | 413.1 | 82.62 | -8 (-1.90%) | 45,650 |
| 21 Mar 2005 | INR | 424.2 | 432.8 | 418.1 | 421.1 | 84.22 | -5.4 (-1.27%) | 165,800 |
| 18 Mar 2005 | INR | 432.5 | 434 | 423.5 | 426.5 | 85.3 | -3.2 (-0.74%) | 112,910 |
| 17 Mar 2005 | INR | 425.1 | 432.5 | 425.1 | 429.7 | 85.94 | +2 (+0.47%) | 45,860 |
| 16 Mar 2005 | INR | 432 | 433 | 426 | 427.7 | 85.54 | -0.8 (-0.19%) | 42,810 |
