| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Apr 2005 | INR | 136 | 139 | 136 | 138 | 138 | -0.5 (-0.36%) | 42,620 |
| 26 Apr 2005 | INR | 138 | 139 | 137.3 | 138.5 | 138.5 | +0.3 (+0.22%) | 80,920 |
| 25 Apr 2005 | INR | 136.5 | 139 | 130.2 | 138.2 | 138.2 | +4.4 (+3.29%) | 115,050 |
| 22 Apr 2005 | INR | 131.5 | 135.5 | 131.5 | 133.8 | 133.8 | +2.3 (+1.75%) | 49,290 |
| 21 Apr 2005 | INR | 133.9 | 133.9 | 130.3 | 131.5 | 131.5 | -1.7 (-1.28%) | 38,530 |
| 20 Apr 2005 | INR | 132.1 | 133.9 | 128 | 133.2 | 133.2 | +2.2 (+1.68%) | 33,820 |
| 19 Apr 2005 | INR | 134 | 138 | 130.7 | 131 | 131 | -1.8 (-1.36%) | 224,170 |
| 18 Apr 2005 | INR | 132.5 | 133.5 | 129.5 | 132.8 | 132.8 | -4.4 (-3.21%) | 327,590 |
| 15 Apr 2005 | INR | 132 | 140.5 | 129.6 | 137.2 | 137.2 | +1.1 (+0.81%) | 111,590 |
| 13 Apr 2005 | INR | 135 | 138 | 133.1 | 136.1 | 136.1 | +2.6 (+1.95%) | 76,020 |
| 12 Apr 2005 | INR | 135.5 | 135.9 | 132.5 | 133.5 | 133.5 | +0.5 (+0.38%) | 121,230 |
| 11 Apr 2005 | INR | 131.5 | 137.1 | 129.8 | 133 | 133 | -0.9 (-0.67%) | 96,180 |
| 8 Apr 2005 | INR | 138.1 | 138.1 | 131 | 133.9 | 133.9 | -5.2 (-3.74%) | 91,350 |
| 7 Apr 2005 | INR | 141.8 | 144 | 138 | 139.1 | 139.1 | +0.9 (+0.65%) | 416,640 |
| 6 Apr 2005 | INR | 133 | 142.2 | 133 | 138.2 | 138.2 | +6.7 (+5.10%) | 483,830 |
| 5 Apr 2005 | INR | 137 | 139.9 | 128.2 | 131.5 | 131.5 | -5.2 (-3.80%) | 182,720 |
| 4 Apr 2005 | INR | 131 | 136.9 | 131 | 136.7 | 136.7 | +5.2 (+3.95%) | 184,700 |
| 1 Apr 2005 | INR | 136 | 136 | 128 | 131.5 | 131.5 | +2.5 (+1.94%) | 33,850 |
| 31 Mar 2005 | INR | 123.9 | 132 | 123.5 | 129 | 129 | +10 (+8.40%) | 212,330 |
| 30 Mar 2005 | INR | 117.1 | 120.9 | 117 | 119 | 119 | +2.1 (+1.80%) | 42,900 |
| 29 Mar 2005 | INR | 127 | 130.9 | 116 | 116.9 | 116.9 | -10.7 (-8.39%) | 159,360 |
| 28 Mar 2005 | INR | 125 | 131.9 | 125 | 127.6 | 127.6 | +4.8 (+3.91%) | 49,940 |
| 24 Mar 2005 | INR | 126.4 | 126.5 | 121.3 | 122.8 | 122.8 | -3.3 (-2.62%) | 31,450 |
| 23 Mar 2005 | INR | 127.2 | 134 | 122 | 126.1 | 126.1 | -2.8 (-2.17%) | 410,480 |
| 22 Mar 2005 | INR | 131 | 135.7 | 127.6 | 128.9 | 128.9 | -4.8 (-3.59%) | 97,440 |
| 21 Mar 2005 | INR | 133.1 | 137.7 | 132 | 133.7 | 133.7 | -0.7 (-0.52%) | 67,560 |
| 18 Mar 2005 | INR | 133.1 | 135.5 | 130 | 134.4 | 134.4 | -1.6 (-1.18%) | 82,740 |
| 17 Mar 2005 | INR | 142.5 | 142.5 | 133.1 | 136 | 136 | -4.1 (-2.93%) | 42,300 |
| 16 Mar 2005 | INR | 140.5 | 148.9 | 138.3 | 140.1 | 140.1 | -0.7 (-0.50%) | 201,390 |
| 15 Mar 2005 | INR | 147.8 | 148 | 140 | 140.8 | 140.8 | -3.3 (-2.29%) | 141,450 |
