| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Apr 2005 | INR | 356 | 357 | 340 | 351.53 | 70.306 | +1.53 (+0.44%) | 221 |
| 27 Apr 2005 | INR | 350 | 356.8 | 343.6 | 350 | 70 | +2.75 (+0.79%) | 921 |
| 26 Apr 2005 | INR | 343 | 349.8 | 340.6 | 347.25 | 69.45 | +7.43 (+2.19%) | 711 |
| 25 Apr 2005 | INR | 340 | 343 | 338.5 | 339.82 | 67.964 | +5.02 (+1.50%) | 353 |
| 22 Apr 2005 | INR | 313 | 335 | 312.4 | 334.8 | 66.96 | +7.74 (+2.37%) | 277 |
| 21 Apr 2005 | INR | 317.23 | 331.19 | 316.62 | 327.06 | 65.412 | +3.84 (+1.19%) | 346 |
| 20 Apr 2005 | INR | 328 | 332 | 320 | 323.22 | 64.644 | -6.25 (-1.90%) | 168 |
| 19 Apr 2005 | INR | 337.8 | 345 | 326 | 329.47 | 65.894 | -6.91 (-2.05%) | 178 |
| 18 Apr 2005 | INR | 340 | 343 | 336 | 336.38 | 67.276 | -5.73 (-1.67%) | 117 |
| 15 Apr 2005 | INR | 354 | 354 | 339.5 | 342.11 | 68.422 | -16.14 (-4.51%) | 472 |
| 13 Apr 2005 | INR | 357.02 | 360.8 | 346.2 | 358.25 | 71.65 | +3.38 (+0.95%) | 842 |
| 12 Apr 2005 | INR | 373.74 | 373.74 | 352.4 | 354.87 | 70.974 | -7.65 (-2.11%) | 613 |
| 11 Apr 2005 | INR | 351 | 367 | 348 | 362.52 | 72.504 | +13.36 (+3.83%) | 1,451 |
| 8 Apr 2005 | INR | 341.8 | 352.99 | 330 | 349.16 | 69.832 | +14.56 (+4.35%) | 1,240 |
| 7 Apr 2005 | INR | 318 | 338 | 318 | 334.6 | 66.92 | +16.85 (+5.30%) | 1,707 |
| 6 Apr 2005 | INR | 308 | 325 | 301.11 | 317.75 | 63.55 | +9.18 (+2.98%) | 1,003 |
| 5 Apr 2005 | INR | 308 | 310 | 301.8 | 308.57 | 61.714 | -2.23 (-0.72%) | 428 |
| 4 Apr 2005 | INR | 302 | 314 | 302 | 310.8 | 62.16 | +10.6 (+3.53%) | 320 |
| 1 Apr 2005 | INR | 305 | 305 | 298.4 | 300.2 | 60.04 | +5.19 (+1.76%) | 362 |
| 31 Mar 2005 | INR | 294.4 | 297 | 292 | 295.01 | 59.002 | +6.66 (+2.31%) | 267 |
| 30 Mar 2005 | INR | 285 | 295 | 285 | 288.35 | 57.67 | +8.35 (+2.98%) | 270 |
| 29 Mar 2005 | INR | 290 | 290 | 280 | 280 | 56 | -8.02 (-2.78%) | 3,035 |
| 28 Mar 2005 | INR | 290 | 294.8 | 286.4 | 288.02 | 57.604 | -0.39 (-0.14%) | 298 |
| 24 Mar 2005 | INR | 293 | 298.94 | 285 | 288.41 | 57.682 | +1.18 (+0.41%) | 62 |
| 23 Mar 2005 | INR | 290 | 305 | 285.08 | 287.23 | 57.446 | -13.7 (-4.55%) | 280 |
| 22 Mar 2005 | INR | 303.4 | 303.8 | 295 | 300.93 | 60.186 | -3.9 (-1.28%) | 362 |
| 21 Mar 2005 | INR | 301 | 313.6 | 300 | 304.83 | 60.966 | +2.55 (+0.84%) | 92 |
| 18 Mar 2005 | INR | 320 | 320 | 285 | 302.28 | 60.456 | -16.86 (-5.28%) | 1,741 |
| 17 Mar 2005 | INR | 317.23 | 321.98 | 316.6 | 319.14 | 63.828 | -0.39 (-0.12%) | 1,069 |
| 16 Mar 2005 | INR | 323.4 | 326 | 319.23 | 319.53 | 63.906 | -4.13 (-1.28%) | 379 |
