| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Apr 2005 | INR | 345 | 346 | 340 | 340.6 | 170.3 | -6.85 (-1.97%) | 7,445 |
| 28 Apr 2005 | INR | 346.9 | 349.7 | 344 | 347.45 | 173.725 | +2.45 (+0.71%) | 12,123 |
| 27 Apr 2005 | INR | 339.95 | 347 | 337.8 | 345 | 172.5 | +6.5 (+1.92%) | 29,214 |
| 26 Apr 2005 | INR | 340 | 347.5 | 337.7 | 338.5 | 169.25 | -0.5 (-0.15%) | 28,816 |
| 25 Apr 2005 | INR | 336.85 | 340 | 336.85 | 339 | 169.5 | +2.8 (+0.83%) | 7,682 |
| 22 Apr 2005 | INR | 339 | 339.5 | 335 | 336.2 | 168.1 | +1.05 (+0.31%) | 8,412 |
| 21 Apr 2005 | INR | 326 | 338.9 | 323 | 335.15 | 167.575 | +4.35 (+1.31%) | 13,879 |
| 20 Apr 2005 | INR | 330.5 | 335 | 325.5 | 330.8 | 165.4 | +3.85 (+1.18%) | 31,472 |
| 19 Apr 2005 | INR | 324 | 339.9 | 323 | 326.95 | 163.475 | +3.75 (+1.16%) | 35,020 |
| 18 Apr 2005 | INR | 338 | 343 | 318.1 | 323.2 | 161.6 | -16.7 (-4.91%) | 41,455 |
| 15 Apr 2005 | INR | 337.8 | 347 | 329.5 | 339.9 | 169.95 | +2.5 (+0.74%) | 104,608 |
| 14 Apr 2005 | INR | 0 | 0 | 0 | 337.4 | 168.7 | 0.0 (0.0%) | 0 |
| 13 Apr 2005 | INR | 338.4 | 341.75 | 336.15 | 337.4 | 168.7 | +1 (+0.30%) | 25,455 |
| 12 Apr 2005 | INR | 339.5 | 342.35 | 335.6 | 336.4 | 168.2 | -1.25 (-0.37%) | 19,952 |
| 11 Apr 2005 | INR | 343.8 | 343.8 | 331.1 | 337.65 | 168.825 | -4.35 (-1.27%) | 395,556 |
| 8 Apr 2005 | INR | 360 | 362 | 340.1 | 342 | 171 | -17.85 (-4.96%) | 166,355 |
| 7 Apr 2005 | INR | 363.45 | 367 | 356.25 | 359.85 | 179.925 | +1 (+0.28%) | 16,145 |
| 6 Apr 2005 | INR | 372.95 | 373 | 357.05 | 358.85 | 179.425 | -9.05 (-2.46%) | 29,208 |
| 5 Apr 2005 | INR | 377 | 382 | 365.1 | 367.9 | 183.95 | -8.45 (-2.25%) | 81,196 |
| 4 Apr 2005 | INR | 350 | 386 | 342.1 | 376.35 | 188.175 | +25.3 (+7.21%) | 122,107 |
| 1 Apr 2005 | INR | 347 | 356 | 344.25 | 351.05 | 175.525 | -1.05 (-0.30%) | 27,042 |
| 31 Mar 2005 | INR | 348 | 356.55 | 341 | 352.1 | 176.05 | +6.15 (+1.78%) | 54,327 |
| 30 Mar 2005 | INR | 332.95 | 349 | 327.5 | 345.95 | 172.975 | +16.1 (+4.88%) | 64,048 |
| 29 Mar 2005 | INR | 328.5 | 333.95 | 322 | 329.85 | 164.925 | +1.15 (+0.35%) | 93,268 |
| 28 Mar 2005 | INR | 333.6 | 337 | 326.15 | 328.7 | 164.35 | -1.35 (-0.41%) | 15,722 |
| 25 Mar 2005 | INR | 0 | 0 | 0 | 330.05 | 165.025 | 0.0 (0.0%) | 0 |
| 24 Mar 2005 | INR | 325.75 | 334.8 | 324 | 330.05 | 165.025 | +4 (+1.23%) | 49,150 |
| 23 Mar 2005 | INR | 332.5 | 339 | 320.1 | 326.05 | 163.025 | -6.2 (-1.87%) | 83,563 |
| 22 Mar 2005 | INR | 331 | 341 | 328.55 | 332.25 | 166.125 | +1.75 (+0.53%) | 62,833 |
| 21 Mar 2005 | INR | 347.5 | 350 | 327.15 | 330.5 | 165.25 | -13.5 (-3.92%) | 66,571 |
