| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2005 | INR | 900 | 900 | 837 | 842.75 | 168.55 | -81.75 (-8.84%) | 165,635 |
| 25 Apr 2005 | INR | 864.25 | 942 | 862.75 | 924.5 | 184.9 | +64.5 (+7.50%) | 241,001 |
| 22 Apr 2005 | INR | 824.75 | 864 | 810 | 860 | 172 | +52.5 (+6.50%) | 94,740 |
| 21 Apr 2005 | INR | 879.75 | 879.75 | 800 | 807.5 | 161.5 | -57.5 (-6.65%) | 193,359 |
| 20 Apr 2005 | INR | 839.75 | 875 | 821.25 | 865 | 173 | +53.75 (+6.63%) | 42,718 |
| 19 Apr 2005 | INR | 844.5 | 864.25 | 811.25 | 811.25 | 162.25 | -11.25 (-1.37%) | 38,858 |
| 18 Apr 2005 | INR | 850.5 | 855 | 822.5 | 822.5 | 164.5 | -41.25 (-4.78%) | 29,723 |
| 15 Apr 2005 | INR | 828.5 | 870 | 825 | 863.75 | 172.75 | -7.5 (-0.86%) | 17,332 |
| 13 Apr 2005 | INR | 896.25 | 896.25 | 870 | 871.25 | 174.25 | +1.25 (+0.14%) | 16,687 |
| 12 Apr 2005 | INR | 910 | 910 | 850 | 870 | 174 | -24.75 (-2.77%) | 115,856 |
| 11 Apr 2005 | INR | 890.5 | 927.25 | 890.5 | 894.75 | 178.95 | +5.5 (+0.62%) | 69,870 |
| 8 Apr 2005 | INR | 937.5 | 989.5 | 880.75 | 889.25 | 177.85 | -25.25 (-2.76%) | 193,633 |
| 7 Apr 2005 | INR | 874.25 | 914.5 | 840 | 914.5 | 182.9 | +64.5 (+7.59%) | 68,063 |
| 6 Apr 2005 | INR | 924.5 | 972.5 | 811 | 850 | 170 | -49.5 (-5.50%) | 210,734 |
| 5 Apr 2005 | INR | 904 | 915 | 882.5 | 899.5 | 179.9 | -0.5 (-0.06%) | 13,554 |
| 4 Apr 2005 | INR | 892 | 900 | 850.5 | 900 | 180 | +16.75 (+1.90%) | 7,030 |
| 1 Apr 2005 | INR | 843.5 | 890 | 825 | 883.25 | 176.65 | +38.75 (+4.59%) | 8,968 |
| 31 Mar 2005 | INR | 820 | 848.75 | 820 | 844.5 | 168.9 | +23.25 (+2.83%) | 10,538 |
| 30 Mar 2005 | INR | 775.25 | 822 | 775.25 | 821.25 | 164.25 | +41.25 (+5.29%) | 6,948 |
| 29 Mar 2005 | INR | 830 | 850 | 743.75 | 780 | 156 | -45 (-5.45%) | 23,789 |
| 28 Mar 2005 | INR | 854 | 890 | 782.5 | 825 | 165 | -15.75 (-1.87%) | 10,749 |
| 24 Mar 2005 | INR | 904.75 | 904.75 | 840.75 | 840.75 | 168.15 | -39.25 (-4.46%) | 6,324 |
| 23 Mar 2005 | INR | 894 | 900 | 872.5 | 880 | 176 | -35 (-3.83%) | 3,535 |
| 22 Mar 2005 | INR | 925 | 925 | 880 | 915 | 183 | 0.0 (0.0%) | 18,498 |
| 21 Mar 2005 | INR | 945 | 945 | 895.5 | 915 | 183 | -14.75 (-1.59%) | 10,331 |
| 18 Mar 2005 | INR | 930 | 975 | 905 | 929.75 | 185.95 | +4.25 (+0.46%) | 19,692 |
| 17 Mar 2005 | INR | 940.25 | 950 | 925 | 925.5 | 185.1 | -14.5 (-1.54%) | 9,927 |
| 16 Mar 2005 | INR | 952.5 | 962.5 | 930 | 940 | 188 | -11 (-1.16%) | 7,802 |
| 15 Mar 2005 | INR | 974 | 975 | 930 | 951 | 190.2 | -4 (-0.42%) | 13,771 |
| 14 Mar 2005 | INR | 960 | 993.25 | 955 | 955 | 191 | -20 (-2.05%) | 10,474 |
