| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Apr 2005 | INR | 516.7 | 516.7 | 516.7 | 516.7 | 51.67 | +10.1 (+1.99%) | 7,150 |
| 20 Apr 2005 | INR | 501 | 506.7 | 497 | 506.6 | 50.66 | +9.8 (+1.97%) | 10,460 |
| 19 Apr 2005 | INR | 501.45 | 501.45 | 495 | 496.8 | 49.68 | +5.15 (+1.05%) | 3,200 |
| 18 Apr 2005 | INR | 0 | 0 | 0 | 491.65 | 49.165 | 0.0 (0.0%) | 0 |
| 15 Apr 2005 | INR | 505 | 510 | 491 | 491.65 | 49.165 | -9.35 (-1.87%) | 5,020 |
| 14 Apr 2005 | INR | 0 | 0 | 0 | 501 | 50.1 | 0.0 (0.0%) | 0 |
| 13 Apr 2005 | INR | 500 | 505 | 496.1 | 501 | 50.1 | +5.75 (+1.16%) | 3,500 |
| 12 Apr 2005 | INR | 506.5 | 507 | 494.65 | 495.25 | 49.525 | -9.45 (-1.87%) | 4,260 |
| 11 Apr 2005 | INR | 518.4 | 518.4 | 502.5 | 504.7 | 50.47 | -8.05 (-1.57%) | 10,390 |
| 8 Apr 2005 | INR | 519.95 | 519.95 | 499.85 | 512.75 | 51.275 | +2.7 (+0.53%) | 19,590 |
| 7 Apr 2005 | INR | 520.75 | 520.75 | 500.35 | 510.05 | 51.005 | -0.5 (-0.10%) | 30,200 |
| 6 Apr 2005 | INR | 510.55 | 510.55 | 510.55 | 510.55 | 51.055 | +10 (+2.00%) | 2,350 |
| 5 Apr 2005 | INR | 500.55 | 500.55 | 500.55 | 500.55 | 50.055 | +9.8 (+2.00%) | 4,050 |
| 4 Apr 2005 | INR | 490.75 | 490.75 | 490.75 | 490.75 | 49.075 | +9.6 (+2.00%) | 520 |
| 1 Apr 2005 | INR | 481.15 | 481.15 | 481.15 | 481.15 | 48.115 | +9.4 (+1.99%) | 1,210 |
| 31 Mar 2005 | INR | 471.75 | 471.75 | 471.75 | 471.75 | 47.175 | +9.25 (+2%) | 2,660 |
| 30 Mar 2005 | INR | 462.5 | 462.5 | 462.5 | 462.5 | 46.25 | +9.05 (+2.00%) | 30 |
| 29 Mar 2005 | INR | 453.45 | 453.45 | 453.45 | 453.45 | 45.345 | +8.85 (+1.99%) | 1,020 |
| 28 Mar 2005 | INR | 444.6 | 444.6 | 444.6 | 444.6 | 44.46 | 0.0 (0.0%) | 50 |
| 25 Mar 2005 | INR | 0 | 0 | 0 | 444.6 | 44.46 | 0.0 (0.0%) | 0 |
| 24 Mar 2005 | INR | 450.1 | 461.6 | 443.5 | 444.6 | 44.46 | -7.95 (-1.76%) | 4,550 |
| 23 Mar 2005 | INR | 450.5 | 455 | 450.25 | 452.55 | 45.255 | +4.55 (+1.02%) | 4,240 |
| 22 Mar 2005 | INR | 462.8 | 462.8 | 448 | 448 | 44.8 | -5.75 (-1.27%) | 1,700 |
| 21 Mar 2005 | INR | 460 | 460 | 451 | 453.75 | 45.375 | -3.95 (-0.86%) | 4,900 |
| 18 Mar 2005 | INR | 466 | 466 | 457.7 | 457.7 | 45.77 | -9.3 (-1.99%) | 10,310 |
| 17 Mar 2005 | INR | 473 | 473 | 467 | 467 | 46.7 | +0.2 (+0.04%) | 400 |
| 16 Mar 2005 | INR | 483 | 483 | 466.55 | 466.8 | 46.68 | -7.2 (-1.52%) | 550 |
| 15 Mar 2005 | INR | 476 | 476.15 | 464.5 | 474 | 47.4 | +7.15 (+1.53%) | 800 |
| 14 Mar 2005 | INR | 469.05 | 482.45 | 466.55 | 466.85 | 46.685 | -9.2 (-1.93%) | 10,040 |
| 11 Mar 2005 | INR | 473 | 476.1 | 461.25 | 476.05 | 47.605 | +9.25 (+1.98%) | 8,410 |
