| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Apr 2005 | INR | 1,030 | 1,030 | 980 | 985 | 98.5 | -10 (-1.01%) | 2,450 |
| 20 Apr 2005 | INR | 970 | 995.3 | 961.1 | 995 | 99.5 | -5 (-0.50%) | 11,680 |
| 19 Apr 2005 | INR | 990 | 1,000 | 985.15 | 1,000 | 100 | +15 (+1.52%) | 67,010 |
| 18 Apr 2005 | INR | 990 | 999 | 985 | 985 | 98.5 | -5.1 (-0.52%) | 1,740 |
| 15 Apr 2005 | INR | 995 | 1,000 | 975 | 990.1 | 99.01 | -5.45 (-0.55%) | 25,080 |
| 14 Apr 2005 | INR | 0 | 0 | 0 | 995.55 | 99.555 | 0.0 (0.0%) | 0 |
| 13 Apr 2005 | INR | 1,020 | 1,029 | 993.5 | 995.55 | 99.555 | -10.3 (-1.02%) | 10,560 |
| 12 Apr 2005 | INR | 1,024.9 | 1,024.9 | 1,000 | 1,005.85 | 100.585 | -4.2 (-0.42%) | 31,510 |
| 11 Apr 2005 | INR | 1,029 | 1,040 | 1,003.2 | 1,010.05 | 101.005 | -0.15 (-0.01%) | 15,580 |
| 8 Apr 2005 | INR | 1,050 | 1,055 | 1,002 | 1,010.2 | 101.02 | -31.8 (-3.05%) | 12,810 |
| 7 Apr 2005 | INR | 990 | 1,070 | 989 | 1,042 | 104.2 | +83.9 (+8.76%) | 36,390 |
| 6 Apr 2005 | INR | 967 | 983.75 | 951.05 | 958.1 | 95.81 | -4.8 (-0.50%) | 2,790 |
| 5 Apr 2005 | INR | 1,010 | 1,010 | 960 | 962.9 | 96.29 | -13.6 (-1.39%) | 3,750 |
| 4 Apr 2005 | INR | 1,000 | 1,005 | 962.05 | 976.5 | 97.65 | -8.5 (-0.86%) | 7,870 |
| 1 Apr 2005 | INR | 991.25 | 1,013 | 985 | 985 | 98.5 | +1.75 (+0.18%) | 6,110 |
| 31 Mar 2005 | INR | 1,020 | 1,020 | 977.5 | 983.25 | 98.325 | +13.25 (+1.37%) | 28,620 |
| 30 Mar 2005 | INR | 915 | 981 | 915 | 970 | 97 | +10.7 (+1.12%) | 129,110 |
| 29 Mar 2005 | INR | 947.5 | 969 | 947.5 | 959.3 | 95.93 | -3.9 (-0.40%) | 92,740 |
| 28 Mar 2005 | INR | 950 | 989 | 902 | 963.2 | 96.32 | -6.8 (-0.70%) | 41,210 |
| 25 Mar 2005 | INR | 0 | 0 | 0 | 970 | 97 | 0.0 (0.0%) | 0 |
| 24 Mar 2005 | INR | 980 | 980 | 935 | 970 | 97 | -18.4 (-1.86%) | 20,620 |
| 23 Mar 2005 | INR | 995 | 1,005 | 980 | 988.4 | 98.84 | -13.4 (-1.34%) | 6,300 |
| 22 Mar 2005 | INR | 1,010 | 1,029 | 999 | 1,001.8 | 100.18 | -25.2 (-2.45%) | 5,560 |
| 21 Mar 2005 | INR | 1,045 | 1,045 | 1,010.55 | 1,027 | 102.7 | -3.3 (-0.32%) | 351,820 |
| 18 Mar 2005 | INR | 1,037 | 1,040 | 1,020 | 1,030.3 | 103.03 | -9.85 (-0.95%) | 6,400 |
| 17 Mar 2005 | INR | 1,036.5 | 1,050 | 1,036.5 | 1,040.15 | 104.015 | -8.25 (-0.79%) | 351,750 |
| 16 Mar 2005 | INR | 1,050 | 1,085 | 1,045 | 1,048.4 | 104.84 | -2.95 (-0.28%) | 16,280 |
| 15 Mar 2005 | INR | 1,047.5 | 1,064.6 | 1,045 | 1,051.35 | 105.135 | -9 (-0.85%) | 20,090 |
| 14 Mar 2005 | INR | 1,080 | 1,080 | 1,040 | 1,060.35 | 106.035 | -9.65 (-0.90%) | 16,930 |
| 11 Mar 2005 | INR | 1,080 | 1,088 | 1,070 | 1,070 | 107 | -12.7 (-1.17%) | 13,870 |
