| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Apr 2005 | INR | 127.5 | 128.2 | 122.1 | 123.2 | 12.32 | -3.2 (-2.53%) | 294,590 |
| 28 Apr 2005 | INR | 133.7 | 133.7 | 126 | 126.4 | 12.64 | -3.4 (-2.62%) | 249,420 |
| 27 Apr 2005 | INR | 135.9 | 135.9 | 129 | 129.8 | 12.98 | -5.9 (-4.35%) | 199,160 |
| 26 Apr 2005 | INR | 136 | 140 | 133 | 135.7 | 13.57 | +3 (+2.26%) | 1,878,510 |
| 25 Apr 2005 | INR | 129.5 | 137 | 126 | 132.7 | 13.27 | +4.1 (+3.19%) | 784,810 |
| 22 Apr 2005 | INR | 126 | 131.9 | 125 | 128.6 | 12.86 | +2.5 (+1.98%) | 521,350 |
| 21 Apr 2005 | INR | 127.4 | 128.5 | 125.1 | 126.1 | 12.61 | -0.2 (-0.16%) | 234,450 |
| 20 Apr 2005 | INR | 126.5 | 129.4 | 123.6 | 126.3 | 12.63 | +3.6 (+2.93%) | 257,030 |
| 19 Apr 2005 | INR | 130 | 130.5 | 121.5 | 122.7 | 12.27 | -5.4 (-4.22%) | 239,930 |
| 18 Apr 2005 | INR | 123 | 130.7 | 121.5 | 128.1 | 12.81 | +2.2 (+1.75%) | 389,890 |
| 15 Apr 2005 | INR | 125.1 | 128.7 | 121.1 | 125.9 | 12.59 | -1.1 (-0.87%) | 323,960 |
| 13 Apr 2005 | INR | 134 | 134 | 126 | 127 | 12.7 | -3.8 (-2.91%) | 180,460 |
| 12 Apr 2005 | INR | 129 | 133.5 | 129 | 130.8 | 13.08 | -5.7 (-4.18%) | 214,340 |
| 11 Apr 2005 | INR | 136.5 | 136.5 | 136.5 | 136.5 | 13.65 | 0.0 (0.0%) | 0 |
| 8 Apr 2005 | INR | 140 | 143.7 | 129 | 136.5 | 13.65 | +3 (+2.25%) | 1,676,010 |
| 7 Apr 2005 | INR | 140 | 141.5 | 132 | 133.5 | 13.35 | -5.8 (-4.16%) | 127,650 |
| 6 Apr 2005 | INR | 134 | 141 | 128.4 | 139.3 | 13.93 | +9.2 (+7.07%) | 618,890 |
| 5 Apr 2005 | INR | 131 | 132 | 127.6 | 130.1 | 13.01 | +1.6 (+1.25%) | 414,990 |
| 4 Apr 2005 | INR | 134.3 | 134.3 | 126.3 | 128.5 | 12.85 | -4.2 (-3.17%) | 106,060 |
| 1 Apr 2005 | INR | 123.4 | 134 | 123.4 | 132.7 | 13.27 | +10.7 (+8.77%) | 246,960 |
| 31 Mar 2005 | INR | 123 | 126.9 | 122 | 122 | 12.2 | +0.1 (+0.08%) | 111,200 |
| 30 Mar 2005 | INR | 124.7 | 124.7 | 116.6 | 121.9 | 12.19 | +3 (+2.52%) | 97,190 |
| 29 Mar 2005 | INR | 122 | 134.9 | 115 | 118.9 | 11.89 | -2.9 (-2.38%) | 569,160 |
| 28 Mar 2005 | INR | 116.3 | 124 | 116.3 | 121.8 | 12.18 | +2.7 (+2.27%) | 150,410 |
| 24 Mar 2005 | INR | 122 | 124.7 | 116 | 119.1 | 11.91 | -3.6 (-2.93%) | 584,260 |
| 23 Mar 2005 | INR | 125 | 130.5 | 121.5 | 122.7 | 12.27 | -2 (-1.60%) | 356,580 |
| 22 Mar 2005 | INR | 131 | 135 | 121 | 124.7 | 12.47 | -6.1 (-4.66%) | 821,500 |
| 21 Mar 2005 | INR | 128.5 | 134 | 128 | 130.8 | 13.08 | +0.2 (+0.15%) | 325,210 |
| 18 Mar 2005 | INR | 128 | 133 | 120.2 | 130.6 | 13.06 | -9.9 (-7.05%) | 1,124,790 |
| 17 Mar 2005 | INR | 140.5 | 140.5 | 140.5 | 140.5 | 14.05 | 0.0 (0.0%) | 0 |
