| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 May 2005 | INR | 217.9 | 221.15 | 217.9 | 219.4 | 219.4 | +3.5 (+1.62%) | 90,102 |
| 2 May 2005 | INR | 220.6 | 223.9 | 212.45 | 215.9 | 215.9 | -3.2 (-1.46%) | 109,510 |
| 29 Apr 2005 | INR | 225.15 | 226.95 | 217.9 | 219.1 | 219.1 | -5.9 (-2.62%) | 143,788 |
| 28 Apr 2005 | INR | 229.7 | 229.7 | 220.8 | 225 | 225 | -4.15 (-1.81%) | 84,501 |
| 27 Apr 2005 | INR | 225.15 | 230.55 | 223.6 | 229.15 | 229.15 | +3.15 (+1.39%) | 118,162 |
| 26 Apr 2005 | INR | 224.6 | 226.8 | 220.65 | 226 | 226 | +2.8 (+1.25%) | 112,484 |
| 25 Apr 2005 | INR | 223.35 | 225.95 | 220.05 | 223.2 | 223.2 | +2.55 (+1.16%) | 99,585 |
| 22 Apr 2005 | INR | 223.7 | 226.05 | 218.6 | 220.65 | 220.65 | +0.3 (+0.14%) | 368,884 |
| 21 Apr 2005 | INR | 217.9 | 223.7 | 217.9 | 220.35 | 220.35 | +0.5 (+0.23%) | 258,085 |
| 20 Apr 2005 | INR | 212.1 | 226.05 | 211.55 | 219.85 | 219.85 | -0.3 (-0.14%) | 296,720 |
| 19 Apr 2005 | INR | 230.15 | 234.25 | 214.5 | 220.15 | 220.15 | -10.55 (-4.57%) | 172,884 |
| 18 Apr 2005 | INR | 236.75 | 242.05 | 228.8 | 230.7 | 230.7 | -4.85 (-2.06%) | 103,694 |
| 15 Apr 2005 | INR | 229.4 | 244.95 | 226.05 | 235.55 | 235.55 | +9.8 (+4.34%) | 485,229 |
| 13 Apr 2005 | INR | 226.35 | 230.15 | 224.4 | 225.75 | 225.75 | -0.6 (-0.27%) | 86,742 |
| 12 Apr 2005 | INR | 224.25 | 229.15 | 223.35 | 226.35 | 226.35 | +2.95 (+1.32%) | 155,404 |
| 11 Apr 2005 | INR | 213.55 | 229.7 | 213.55 | 223.4 | 223.4 | +2.9 (+1.32%) | 148,530 |
| 8 Apr 2005 | INR | 223.9 | 225.15 | 217.9 | 220.5 | 220.5 | -2.85 (-1.28%) | 82,573 |
| 7 Apr 2005 | INR | 213.35 | 226.8 | 211.55 | 223.35 | 223.35 | +11.6 (+5.48%) | 134,910 |
| 6 Apr 2005 | INR | 211.05 | 216.05 | 210.6 | 211.75 | 211.75 | -2.7 (-1.26%) | 69,377 |
| 5 Apr 2005 | INR | 216.05 | 217.9 | 211 | 214.45 | 214.45 | -1.45 (-0.67%) | 94,056 |
| 4 Apr 2005 | INR | 222.8 | 222.8 | 213.9 | 215.9 | 215.9 | -3.25 (-1.48%) | 44,841 |
| 1 Apr 2005 | INR | 208.8 | 222.45 | 208.8 | 219.15 | 219.15 | +7.85 (+3.72%) | 65,241 |
| 31 Mar 2005 | INR | 206.45 | 214.25 | 206.3 | 211.3 | 211.3 | +5.35 (+2.60%) | 53,752 |
| 30 Mar 2005 | INR | 211.5 | 211.5 | 197.2 | 205.95 | 205.95 | +2.4 (+1.18%) | 172,642 |
| 29 Mar 2005 | INR | 211.55 | 215.15 | 197 | 203.55 | 203.55 | -4.2 (-2.02%) | 127,789 |
| 28 Mar 2005 | INR | 205.2 | 213.15 | 203.55 | 207.75 | 207.75 | +6.65 (+3.31%) | 55,460 |
| 24 Mar 2005 | INR | 217.65 | 217.65 | 194.3 | 201.1 | 201.1 | -12.55 (-5.87%) | 178,491 |
| 23 Mar 2005 | INR | 214.55 | 217 | 210.65 | 213.65 | 213.65 | -3.2 (-1.48%) | 32,444 |
| 22 Mar 2005 | INR | 216.05 | 230.25 | 216.05 | 216.85 | 216.85 | -2.45 (-1.12%) | 68,656 |
| 21 Mar 2005 | INR | 219.35 | 222.05 | 216.3 | 219.3 | 219.3 | +0.1 (+0.05%) | 46,609 |
