| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Apr 2005 | INR | 79.5 | 82.35 | 78.55 | 81 | 81 | +1 (+1.25%) | 6,950 |
| 18 Apr 2005 | INR | 77.5 | 80.9 | 77.15 | 80 | 80 | -0.35 (-0.44%) | 3,751 |
| 15 Apr 2005 | INR | 78 | 81.9 | 78 | 80.35 | 80.35 | -2.15 (-2.61%) | 7,845 |
| 14 Apr 2005 | INR | 0 | 0 | 0 | 82.5 | 82.5 | 0.0 (0.0%) | 0 |
| 13 Apr 2005 | INR | 81.1 | 83 | 80.25 | 82.5 | 82.5 | +0.5 (+0.61%) | 2,300 |
| 12 Apr 2005 | INR | 79.25 | 83 | 79.25 | 82 | 82 | -1 (-1.20%) | 2,800 |
| 11 Apr 2005 | INR | 80 | 84.15 | 80 | 83 | 83 | +1 (+1.22%) | 5,089 |
| 8 Apr 2005 | INR | 81 | 83 | 80 | 82 | 82 | +0.1 (+0.12%) | 5,668 |
| 7 Apr 2005 | INR | 80 | 83 | 79.05 | 81.9 | 81.9 | +1.15 (+1.42%) | 2,417 |
| 6 Apr 2005 | INR | 79.9 | 81 | 78.25 | 80.75 | 80.75 | +0.75 (+0.94%) | 6,422 |
| 5 Apr 2005 | INR | 79 | 81 | 78 | 80 | 80 | -0.05 (-0.06%) | 12,451 |
| 4 Apr 2005 | INR | 80.05 | 82 | 78.1 | 80.05 | 80.05 | +1 (+1.27%) | 9,831 |
| 1 Apr 2005 | INR | 74 | 80.6 | 74 | 79.05 | 79.05 | +5.25 (+7.11%) | 3,091 |
| 31 Mar 2005 | INR | 68 | 73.8 | 68 | 73.8 | 73.8 | +6.7 (+9.99%) | 22,868 |
| 30 Mar 2005 | INR | 61.25 | 69.4 | 61.25 | 67.1 | 67.1 | +3.15 (+4.93%) | 1,080 |
| 29 Mar 2005 | INR | 65 | 74.85 | 62 | 63.95 | 63.95 | -4.1 (-6.02%) | 98,807 |
| 28 Mar 2005 | INR | 67.5 | 68.2 | 66.2 | 68.05 | 68.05 | +0.55 (+0.81%) | 15,336 |
| 25 Mar 2005 | INR | 0 | 0 | 0 | 67.5 | 67.5 | 0.0 (0.0%) | 0 |
| 24 Mar 2005 | INR | 70.9 | 70.9 | 67.3 | 67.5 | 67.5 | -3.65 (-5.13%) | 14,593 |
| 23 Mar 2005 | INR | 72 | 72 | 69.25 | 71.15 | 71.15 | -2.05 (-2.80%) | 3,276 |
| 22 Mar 2005 | INR | 73.5 | 73.5 | 73 | 73.2 | 73.2 | -0.8 (-1.08%) | 1,450 |
| 21 Mar 2005 | INR | 72.5 | 77.5 | 72.5 | 74 | 74 | +0.95 (+1.30%) | 9,551 |
| 18 Mar 2005 | INR | 74.3 | 74.3 | 72.35 | 73.05 | 73.05 | -2.85 (-3.75%) | 1,834 |
| 17 Mar 2005 | INR | 76.2 | 76.9 | 75.1 | 75.9 | 75.9 | -1.45 (-1.87%) | 17,477 |
| 16 Mar 2005 | INR | 77 | 80.5 | 76.55 | 77.35 | 77.35 | +0.05 (+0.06%) | 4,587 |
| 15 Mar 2005 | INR | 76.6 | 81 | 76.6 | 77.3 | 77.3 | -1.65 (-2.09%) | 1,820 |
| 14 Mar 2005 | INR | 79.1 | 81 | 78.45 | 78.95 | 78.95 | +0.25 (+0.32%) | 5,891 |
| 11 Mar 2005 | INR | 77.4 | 80.95 | 77.15 | 78.7 | 78.7 | +1.3 (+1.68%) | 6,665 |
| 10 Mar 2005 | INR | 77.15 | 81.8 | 77 | 77.4 | 77.4 | -1.45 (-1.84%) | 9,380 |
| 9 Mar 2005 | INR | 84.8 | 84.8 | 75 | 78.85 | 78.85 | -3.95 (-4.77%) | 25,921 |
