| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Apr 2005 | INR | 375 | 375 | 365 | 368.45 | 368.45 | -7.25 (-1.93%) | 15,552 |
| 22 Apr 2005 | INR | 381 | 385 | 375 | 375.7 | 375.7 | +0.55 (+0.15%) | 3,005 |
| 21 Apr 2005 | INR | 343.5 | 383 | 343.5 | 375.15 | 375.15 | -4.85 (-1.28%) | 16,490 |
| 20 Apr 2005 | INR | 378 | 383 | 373 | 380 | 380 | +2 (+0.53%) | 23,249 |
| 19 Apr 2005 | INR | 385 | 389 | 370 | 378 | 378 | -9.05 (-2.34%) | 28,130 |
| 18 Apr 2005 | INR | 367.1 | 388 | 367.1 | 387.05 | 387.05 | +4.7 (+1.23%) | 2,727 |
| 15 Apr 2005 | INR | 375 | 384 | 365.25 | 382.35 | 382.35 | +6.2 (+1.65%) | 5,201 |
| 14 Apr 2005 | INR | 0 | 0 | 0 | 376.15 | 376.15 | 0.0 (0.0%) | 0 |
| 13 Apr 2005 | INR | 385 | 385 | 372 | 376.15 | 376.15 | -10.05 (-2.60%) | 9,192 |
| 12 Apr 2005 | INR | 389.8 | 393 | 385.5 | 386.2 | 386.2 | +5.15 (+1.35%) | 3,080 |
| 11 Apr 2005 | INR | 378.1 | 385 | 378.1 | 381.05 | 381.05 | +0.25 (+0.07%) | 5,661 |
| 8 Apr 2005 | INR | 388 | 396 | 378 | 380.8 | 380.8 | -9.6 (-2.46%) | 12,718 |
| 7 Apr 2005 | INR | 393.5 | 398 | 388 | 390.4 | 390.4 | -0.8 (-0.20%) | 7,435 |
| 6 Apr 2005 | INR | 394 | 409 | 390 | 391.2 | 391.2 | -3.05 (-0.77%) | 10,867 |
| 5 Apr 2005 | INR | 392 | 401 | 388 | 394.25 | 394.25 | +6.65 (+1.72%) | 22,398 |
| 4 Apr 2005 | INR | 405.25 | 407 | 385.25 | 387.6 | 387.6 | -16.8 (-4.15%) | 7,030 |
| 1 Apr 2005 | INR | 400 | 415.8 | 394.25 | 404.4 | 404.4 | +6.45 (+1.62%) | 30,907 |
| 31 Mar 2005 | INR | 390 | 403 | 382 | 397.95 | 397.95 | +14.3 (+3.73%) | 32,958 |
| 30 Mar 2005 | INR | 360 | 400 | 360 | 383.65 | 383.65 | +26.6 (+7.45%) | 13,281 |
| 29 Mar 2005 | INR | 366 | 381 | 355 | 357.05 | 357.05 | -6.05 (-1.67%) | 96,014 |
| 28 Mar 2005 | INR | 375.25 | 377.9 | 356.25 | 363.1 | 363.1 | -7.7 (-2.08%) | 10,636 |
| 25 Mar 2005 | INR | 0 | 0 | 0 | 370.8 | 370.8 | 0.0 (0.0%) | 0 |
| 24 Mar 2005 | INR | 390 | 419 | 365 | 370.8 | 370.8 | -15.65 (-4.05%) | 90,080 |
| 23 Mar 2005 | INR | 385 | 399 | 382 | 386.45 | 386.45 | -2.45 (-0.63%) | 4,858 |
| 22 Mar 2005 | INR | 390.5 | 395 | 387.6 | 388.9 | 388.9 | -6.15 (-1.56%) | 14,226 |
| 21 Mar 2005 | INR | 406.45 | 406.5 | 393.7 | 395.05 | 395.05 | -0.05 (-0.01%) | 2,949 |
| 18 Mar 2005 | INR | 400 | 403.5 | 385 | 395.1 | 395.1 | -4.9 (-1.23%) | 3,440 |
| 17 Mar 2005 | INR | 401.75 | 403.5 | 397 | 400 | 400 | +4.5 (+1.14%) | 5,693 |
| 16 Mar 2005 | INR | 415 | 415 | 391.5 | 395.5 | 395.5 | -15.3 (-3.72%) | 5,838 |
| 15 Mar 2005 | INR | 411 | 416 | 405 | 410.8 | 410.8 | +5.75 (+1.42%) | 14,567 |
