| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2005 | INR | 269 | 270 | 262 | 264.5 | 52.9 | -3.65 (-1.36%) | 180,985 |
| 19 Apr 2005 | INR | 285 | 285 | 266.1 | 268.15 | 53.63 | -4.6 (-1.69%) | 100,225 |
| 18 Apr 2005 | INR | 276 | 276.9 | 270 | 272.75 | 54.55 | -4.1 (-1.48%) | 57,275 |
| 15 Apr 2005 | INR | 279.95 | 281 | 274 | 276.85 | 55.37 | -9.6 (-3.35%) | 81,245 |
| 14 Apr 2005 | INR | 0 | 0 | 0 | 286.45 | 57.29 | 0.0 (0.0%) | 0 |
| 13 Apr 2005 | INR | 282.2 | 292 | 282 | 286.45 | 57.29 | +4.95 (+1.76%) | 100,490 |
| 12 Apr 2005 | INR | 282.9 | 283.8 | 279 | 281.5 | 56.3 | +4.7 (+1.70%) | 13,200 |
| 11 Apr 2005 | INR | 281 | 286 | 275.6 | 276.8 | 55.36 | -3.1 (-1.11%) | 72,125 |
| 8 Apr 2005 | INR | 285 | 287.7 | 278.5 | 279.9 | 55.98 | -4 (-1.41%) | 132,895 |
| 7 Apr 2005 | INR | 285 | 288 | 283 | 283.9 | 56.78 | +0.7 (+0.25%) | 98,440 |
| 6 Apr 2005 | INR | 285 | 285.95 | 282 | 283.2 | 56.64 | +1.1 (+0.39%) | 41,635 |
| 5 Apr 2005 | INR | 290 | 292.8 | 281 | 282.1 | 56.42 | -5.2 (-1.81%) | 49,675 |
| 4 Apr 2005 | INR | 293 | 296.95 | 285.1 | 287.3 | 57.46 | -0.95 (-0.33%) | 531,480 |
| 1 Apr 2005 | INR | 291 | 315 | 286 | 288.25 | 57.65 | +1.1 (+0.38%) | 156,590 |
| 31 Mar 2005 | INR | 285 | 290.1 | 283 | 287.15 | 57.43 | +5.85 (+2.08%) | 63,195 |
| 30 Mar 2005 | INR | 280 | 285 | 279.25 | 281.3 | 56.26 | -0.35 (-0.12%) | 282,745 |
| 29 Mar 2005 | INR | 279 | 291 | 275.1 | 281.65 | 56.33 | +4.95 (+1.79%) | 390,835 |
| 28 Mar 2005 | INR | 279.9 | 283.4 | 275 | 276.7 | 55.34 | +0.85 (+0.31%) | 125,030 |
| 25 Mar 2005 | INR | 0 | 0 | 0 | 275.85 | 55.17 | 0.0 (0.0%) | 0 |
| 24 Mar 2005 | INR | 276.8 | 283 | 275 | 275.85 | 55.17 | +0.9 (+0.33%) | 269,960 |
| 23 Mar 2005 | INR | 284.75 | 290 | 272 | 274.95 | 54.99 | -7.1 (-2.52%) | 412,350 |
| 22 Mar 2005 | INR | 298.4 | 298.7 | 280.1 | 282.05 | 56.41 | -15.6 (-5.24%) | 278,315 |
| 21 Mar 2005 | INR | 308.9 | 312 | 295.25 | 297.65 | 59.53 | -8.1 (-2.65%) | 245,540 |
| 18 Mar 2005 | INR | 301 | 314 | 301 | 305.75 | 61.15 | -5.6 (-1.80%) | 129,810 |
| 17 Mar 2005 | INR | 322 | 323.6 | 310 | 311.35 | 62.27 | -12.95 (-3.99%) | 126,905 |
| 16 Mar 2005 | INR | 329.45 | 330 | 322.65 | 324.3 | 64.86 | -1.95 (-0.60%) | 95,705 |
| 15 Mar 2005 | INR | 337.95 | 337.95 | 325 | 326.25 | 65.25 | -8.7 (-2.60%) | 224,470 |
| 14 Mar 2005 | INR | 344.95 | 347.8 | 333.4 | 334.95 | 66.99 | -5.6 (-1.64%) | 291,860 |
| 11 Mar 2005 | INR | 344 | 351.85 | 336.1 | 340.55 | 68.11 | -2.2 (-0.64%) | 534,635 |
| 10 Mar 2005 | INR | 332 | 345.5 | 328 | 342.75 | 68.55 | +9.65 (+2.90%) | 1,188,700 |
