| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2005 | INR | 84.99 | 85.2 | 83.08 | 84.03 | 84.03 | +0.27 (+0.32%) | 33,000 |
| 11 Apr 2005 | INR | 83.76 | 83.76 | 83.76 | 83.76 | 83.76 | 0.0 (0.0%) | 0 |
| 8 Apr 2005 | INR | 84.98 | 86.8 | 82.4 | 83.76 | 83.76 | +1.01 (+1.22%) | 142,600 |
| 7 Apr 2005 | INR | 80.43 | 83.94 | 80.43 | 82.75 | 82.75 | +1.99 (+2.46%) | 66,300 |
| 6 Apr 2005 | INR | 81.08 | 81.4 | 80 | 80.76 | 80.76 | +0.76 (+0.95%) | 20,200 |
| 5 Apr 2005 | INR | 80 | 80.39 | 80 | 80 | 80 | -0.36 (-0.45%) | 18,500 |
| 4 Apr 2005 | INR | 81 | 81.4 | 80 | 80.36 | 80.36 | -0.93 (-1.14%) | 19,700 |
| 1 Apr 2005 | INR | 80 | 81.4 | 79.8 | 81.29 | 81.29 | +1.8 (+2.26%) | 19,800 |
| 31 Mar 2005 | INR | 77.62 | 80 | 76.45 | 79.49 | 79.49 | +2.33 (+3.02%) | 33,400 |
| 30 Mar 2005 | INR | 73 | 79 | 73 | 77.16 | 77.16 | +2.04 (+2.72%) | 23,800 |
| 29 Mar 2005 | INR | 77.61 | 77.61 | 75 | 75.12 | 75.12 | -2.5 (-3.22%) | 10,300 |
| 28 Mar 2005 | INR | 77 | 79.19 | 77 | 77.62 | 77.62 | +1.87 (+2.47%) | 6,400 |
| 24 Mar 2005 | INR | 79.84 | 79.84 | 75.6 | 75.75 | 75.75 | -0.94 (-1.23%) | 14,900 |
| 23 Mar 2005 | INR | 80.6 | 80.6 | 75.6 | 76.69 | 76.69 | -2.84 (-3.57%) | 38,200 |
| 22 Mar 2005 | INR | 80.6 | 81 | 79.2 | 79.53 | 79.53 | -1.82 (-2.24%) | 12,200 |
| 21 Mar 2005 | INR | 83 | 83.98 | 80 | 81.35 | 81.35 | -0.57 (-0.70%) | 30,700 |
| 18 Mar 2005 | INR | 83 | 83 | 80.65 | 81.92 | 81.92 | -2.49 (-2.95%) | 17,500 |
| 17 Mar 2005 | INR | 84.41 | 84.41 | 84.41 | 84.41 | 84.41 | 0.0 (0.0%) | 0 |
| 16 Mar 2005 | INR | 80.8 | 85.8 | 80.25 | 84.41 | 84.41 | +4.11 (+5.12%) | 104,200 |
| 15 Mar 2005 | INR | 79 | 81.02 | 79 | 80.3 | 80.3 | -1.25 (-1.53%) | 40,600 |
| 14 Mar 2005 | INR | 82.2 | 84 | 80.62 | 81.55 | 81.55 | -1.27 (-1.53%) | 24,300 |
| 11 Mar 2005 | INR | 85.4 | 85.4 | 82.81 | 82.82 | 82.82 | +1.37 (+1.68%) | 14,500 |
| 10 Mar 2005 | INR | 81.45 | 81.45 | 81.45 | 81.45 | 81.45 | 0.0 (0.0%) | 0 |
| 9 Mar 2005 | INR | 83.53 | 84.2 | 80.8 | 81.45 | 81.45 | -2.6 (-3.09%) | 43,500 |
| 8 Mar 2005 | INR | 85.79 | 85.79 | 83.05 | 84.05 | 84.05 | -0.82 (-0.97%) | 22,900 |
| 7 Mar 2005 | INR | 85.64 | 86.8 | 84.6 | 84.87 | 84.87 | -0.85 (-0.99%) | 63,000 |
| 4 Mar 2005 | INR | 84 | 87.6 | 83.6 | 85.72 | 85.72 | +4.09 (+5.01%) | 235,500 |
| 3 Mar 2005 | INR | 80.6 | 83.76 | 79.6 | 81.63 | 81.63 | +1.24 (+1.54%) | 298,000 |
| 2 Mar 2005 | INR | 80.4 | 81.5 | 80 | 80.39 | 80.39 | +0.12 (+0.15%) | 23,900 |
| 1 Mar 2005 | INR | 81.2 | 81.5 | 80.1 | 80.27 | 80.27 | +0.04 (+0.05%) | 17,100 |
