| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Apr 2005 | INR | 960 | 960 | 930 | 932.4 | 932.4 | -12.8 (-1.35%) | 213,960 |
| 27 Apr 2005 | INR | 970 | 980 | 936 | 945.2 | 945.2 | -29.6 (-3.04%) | 184,080 |
| 26 Apr 2005 | INR | 988 | 988 | 968 | 974.8 | 974.8 | -10.2 (-1.04%) | 207,960 |
| 25 Apr 2005 | INR | 1,010 | 1,029.8 | 978 | 985 | 985 | +11.6 (+1.19%) | 1,080,020 |
| 22 Apr 2005 | INR | 1,020 | 1,020 | 970.2 | 973.4 | 973.4 | -3.2 (-0.33%) | 249,600 |
| 21 Apr 2005 | INR | 960 | 982 | 959 | 976.6 | 976.6 | +14.2 (+1.48%) | 156,380 |
| 20 Apr 2005 | INR | 966.4 | 968.8 | 939.8 | 962.4 | 962.4 | +6.6 (+0.69%) | 205,740 |
| 19 Apr 2005 | INR | 1,039.8 | 1,039.8 | 946.2 | 955.8 | 955.8 | -21.2 (-2.17%) | 216,260 |
| 18 Apr 2005 | INR | 994.8 | 994.8 | 967.2 | 977 | 977 | -9.6 (-0.97%) | 288,960 |
| 15 Apr 2005 | INR | 1,060 | 1,060 | 980 | 986.6 | 986.6 | -58.6 (-5.61%) | 429,960 |
| 13 Apr 2005 | INR | 1,025 | 1,049 | 1,025 | 1,045.2 | 1,045.2 | +24.6 (+2.41%) | 275,020 |
| 12 Apr 2005 | INR | 1,007 | 1,030 | 1,005.2 | 1,020.6 | 1,020.6 | +8.8 (+0.87%) | 226,860 |
| 11 Apr 2005 | INR | 1,059 | 1,059 | 1,003.4 | 1,011.8 | 1,011.8 | -42.6 (-4.04%) | 325,600 |
| 8 Apr 2005 | INR | 1,030.2 | 1,084.4 | 1,014.8 | 1,054.4 | 1,054.4 | -22.2 (-2.06%) | 268,800 |
| 7 Apr 2005 | INR | 1,084.8 | 1,089.8 | 1,065 | 1,076.6 | 1,076.6 | -8.6 (-0.79%) | 268,360 |
| 6 Apr 2005 | INR | 1,090 | 1,115 | 1,076 | 1,085.2 | 1,085.2 | +4.4 (+0.41%) | 574,940 |
| 5 Apr 2005 | INR | 1,104.8 | 1,110 | 1,061 | 1,080.8 | 1,080.8 | -2.4 (-0.22%) | 597,760 |
| 4 Apr 2005 | INR | 994.8 | 1,125.6 | 994 | 1,083.2 | 1,083.2 | +88 (+8.84%) | 1,981,960 |
| 1 Apr 2005 | INR | 998.8 | 1,008.8 | 982 | 995.2 | 995.2 | -1.4 (-0.14%) | 124,400 |
| 31 Mar 2005 | INR | 1,020 | 1,025 | 980 | 996.6 | 996.6 | -1.6 (-0.16%) | 441,420 |
| 30 Mar 2005 | INR | 964 | 1,124.8 | 940 | 998.2 | 998.2 | +43.4 (+4.55%) | 344,740 |
| 29 Mar 2005 | INR | 960 | 969 | 945 | 954.8 | 954.8 | -3.6 (-0.38%) | 622,320 |
| 28 Mar 2005 | INR | 985 | 992 | 930 | 958.4 | 958.4 | -14.2 (-1.46%) | 304,160 |
| 24 Mar 2005 | INR | 1,007 | 1,012 | 965 | 972.6 | 972.6 | -23.2 (-2.33%) | 479,500 |
| 23 Mar 2005 | INR | 1,018 | 1,025 | 981 | 995.8 | 995.8 | -12.6 (-1.25%) | 345,220 |
| 22 Mar 2005 | INR | 1,028 | 1,035 | 1,004 | 1,008.4 | 1,008.4 | -10.4 (-1.02%) | 402,020 |
| 21 Mar 2005 | INR | 1,040 | 1,040 | 1,014 | 1,018.8 | 1,018.8 | -15.6 (-1.51%) | 344,160 |
| 18 Mar 2005 | INR | 1,057 | 1,060 | 1,031.2 | 1,034.4 | 1,034.4 | -28.6 (-2.69%) | 196,180 |
| 17 Mar 2005 | INR | 1,052 | 1,072 | 1,040 | 1,063 | 1,063 | +11.2 (+1.06%) | 550,600 |
| 16 Mar 2005 | INR | 1,075 | 1,075 | 1,045 | 1,051.8 | 1,051.8 | -7.2 (-0.68%) | 597,340 |
