| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Apr 2005 | INR | 66 | 67 | 64.1 | 66 | 66 | 0.0 (0.0%) | 15,462 |
| 26 Apr 2005 | INR | 67.5 | 68.1 | 65.7 | 66 | 66 | +0.5 (+0.76%) | 7,406 |
| 25 Apr 2005 | INR | 65 | 68 | 65 | 65.5 | 65.5 | +0.55 (+0.85%) | 16,817 |
| 22 Apr 2005 | INR | 63 | 66 | 62.6 | 64.95 | 64.95 | +2.45 (+3.92%) | 10,714 |
| 21 Apr 2005 | INR | 61.05 | 63.5 | 61.05 | 62.5 | 62.5 | +0.55 (+0.89%) | 6,203 |
| 20 Apr 2005 | INR | 63.9 | 65 | 61.25 | 61.95 | 61.95 | -1.15 (-1.82%) | 8,951 |
| 19 Apr 2005 | INR | 60.95 | 64.3 | 60.95 | 63.1 | 63.1 | +1.55 (+2.52%) | 8,660 |
| 18 Apr 2005 | INR | 60.05 | 66 | 60.05 | 61.55 | 61.55 | -2.75 (-4.28%) | 11,292 |
| 15 Apr 2005 | INR | 60.9 | 67 | 59 | 64.3 | 64.3 | +3.8 (+6.28%) | 10,674 |
| 14 Apr 2005 | INR | 0 | 0 | 0 | 60.5 | 60.5 | 0.0 (0.0%) | 0 |
| 13 Apr 2005 | INR | 59.5 | 60.95 | 59 | 60.5 | 60.5 | +1.65 (+2.80%) | 6,335 |
| 12 Apr 2005 | INR | 59 | 59 | 57.3 | 58.85 | 58.85 | +1.15 (+1.99%) | 4,145 |
| 11 Apr 2005 | INR | 58.6 | 58.9 | 57.4 | 57.7 | 57.7 | -1.55 (-2.62%) | 7,650 |
| 8 Apr 2005 | INR | 60 | 61.35 | 59 | 59.25 | 59.25 | +0.2 (+0.34%) | 6,450 |
| 7 Apr 2005 | INR | 54.8 | 61.4 | 54.8 | 59.05 | 59.05 | +1.7 (+2.96%) | 9,834 |
| 6 Apr 2005 | INR | 54.95 | 57.95 | 54.65 | 57.35 | 57.35 | +3.35 (+6.20%) | 6,006 |
| 5 Apr 2005 | INR | 55.8 | 55.8 | 53.1 | 54 | 54 | -1.65 (-2.96%) | 2,401 |
| 4 Apr 2005 | INR | 56 | 56.5 | 55 | 55.65 | 55.65 | -1.6 (-2.79%) | 2,850 |
| 1 Apr 2005 | INR | 56.9 | 57.75 | 56.5 | 57.25 | 57.25 | +2.25 (+4.09%) | 2,150 |
| 31 Mar 2005 | INR | 58.05 | 58.05 | 53.25 | 55 | 55 | +2.1 (+3.97%) | 3,538 |
| 30 Mar 2005 | INR | 50.7 | 54 | 50.15 | 52.9 | 52.9 | +1.9 (+3.73%) | 3,955 |
| 29 Mar 2005 | INR | 52 | 52.05 | 51 | 51 | 51 | -1.25 (-2.39%) | 3,240 |
| 28 Mar 2005 | INR | 51.1 | 55 | 50.8 | 52.25 | 52.25 | -0.4 (-0.76%) | 9,835 |
| 25 Mar 2005 | INR | 0 | 0 | 0 | 52.65 | 52.65 | 0.0 (0.0%) | 0 |
| 24 Mar 2005 | INR | 54.9 | 54.9 | 52 | 52.65 | 52.65 | -1.4 (-2.59%) | 2,025 |
| 23 Mar 2005 | INR | 59.6 | 59.6 | 52.7 | 54.05 | 54.05 | -0.85 (-1.55%) | 2,452 |
| 22 Mar 2005 | INR | 55.35 | 56.9 | 53 | 54.9 | 54.9 | -1.4 (-2.49%) | 13,780 |
| 21 Mar 2005 | INR | 57.25 | 57.65 | 56 | 56.3 | 56.3 | -1.05 (-1.83%) | 6,980 |
| 18 Mar 2005 | INR | 53.25 | 59.6 | 53.25 | 57.35 | 57.35 | -0.9 (-1.55%) | 14,590 |
| 17 Mar 2005 | INR | 57.75 | 60.65 | 57.7 | 58.25 | 58.25 | -0.95 (-1.60%) | 7,360 |
