| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Apr 2005 | INR | 188.52 | 196.98 | 187.98 | 194.7 | 189.0879 | +6.72 (+3.57%) | 994,176 |
| 27 Apr 2005 | INR | 194.4 | 194.4 | 186.24 | 187.98 | 182.5616 | -3.54 (-1.85%) | 560,784 |
| 26 Apr 2005 | INR | 185.58 | 199.74 | 185.58 | 191.52 | 185.9995 | +9.54 (+5.24%) | 3,278,136 |
| 25 Apr 2005 | INR | 177.48 | 183 | 177.24 | 181.98 | 176.7345 | +1.98 (+1.10%) | 414,108 |
| 22 Apr 2005 | INR | 186.48 | 189 | 178.02 | 180 | 174.8116 | -3.72 (-2.02%) | 877,272 |
| 21 Apr 2005 | INR | 168.48 | 200.52 | 168 | 183.72 | 178.4244 | +15.54 (+9.24%) | 2,547,624 |
| 20 Apr 2005 | INR | 166.5 | 168.48 | 166.5 | 168.18 | 163.3323 | +0.42 (+0.25%) | 50,076 |
| 19 Apr 2005 | INR | 168.48 | 171.12 | 166.5 | 167.76 | 162.9244 | -0.9 (-0.53%) | 33,504 |
| 18 Apr 2005 | INR | 165 | 169.44 | 164.52 | 168.66 | 163.7985 | +0.84 (+0.50%) | 36,996 |
| 15 Apr 2005 | INR | 174 | 177.48 | 166.74 | 167.82 | 162.9827 | -6.54 (-3.75%) | 57,156 |
| 13 Apr 2005 | INR | 175.02 | 177.42 | 173.28 | 174.36 | 169.3342 | -0.42 (-0.24%) | 37,776 |
| 12 Apr 2005 | INR | 170.76 | 176.52 | 165 | 174.78 | 169.7421 | +4.02 (+2.35%) | 394,008 |
| 11 Apr 2005 | INR | 175.02 | 175.02 | 169.98 | 170.76 | 165.8379 | -2.34 (-1.35%) | 28,116 |
| 8 Apr 2005 | INR | 175.98 | 179.04 | 172.5 | 173.1 | 168.1105 | +0.48 (+0.28%) | 149,556 |
| 7 Apr 2005 | INR | 175.02 | 176.4 | 172.56 | 172.62 | 167.6443 | -3.78 (-2.14%) | 40,836 |
| 6 Apr 2005 | INR | 179.4 | 179.4 | 171.78 | 176.4 | 171.3154 | +2.76 (+1.59%) | 40,368 |
| 5 Apr 2005 | INR | 180 | 181.44 | 171.18 | 173.64 | 168.6349 | -4.68 (-2.62%) | 75,816 |
| 4 Apr 2005 | INR | 179.52 | 184.98 | 176.58 | 178.32 | 173.18 | +3.6 (+2.06%) | 269,400 |
| 1 Apr 2005 | INR | 167.4 | 179.52 | 164.1 | 174.72 | 169.6838 | +11.22 (+6.86%) | 162,324 |
| 31 Mar 2005 | INR | 163.98 | 164.88 | 160.5 | 163.5 | 158.7872 | +1.2 (+0.74%) | 16,932 |
| 30 Mar 2005 | INR | 154.98 | 165 | 154.98 | 162.3 | 157.6218 | +2.82 (+1.77%) | 24,612 |
| 29 Mar 2005 | INR | 161.4 | 161.4 | 158.76 | 159.48 | 154.8831 | -0.84 (-0.52%) | 43,824 |
| 28 Mar 2005 | INR | 160.98 | 162.48 | 160.02 | 160.32 | 155.6989 | -1.98 (-1.22%) | 45,996 |
| 24 Mar 2005 | INR | 147.48 | 166.5 | 147.48 | 162.3 | 157.6218 | +1.2 (+0.74%) | 130,380 |
| 23 Mar 2005 | INR | 165 | 169.44 | 160.5 | 161.1 | 156.4564 | -4.5 (-2.72%) | 141,684 |
| 22 Mar 2005 | INR | 166.5 | 166.86 | 163.86 | 165.6 | 160.8267 | -1.62 (-0.97%) | 82,764 |
| 21 Mar 2005 | INR | 166.5 | 168 | 166.5 | 167.22 | 162.4 | +0.18 (+0.11%) | 82,872 |
| 18 Mar 2005 | INR | 167.52 | 168.48 | 162.48 | 167.04 | 162.2252 | +0.42 (+0.25%) | 73,200 |
| 17 Mar 2005 | INR | 172.02 | 174.42 | 165.48 | 166.62 | 161.8173 | -5.94 (-3.44%) | 77,088 |
| 16 Mar 2005 | INR | 174.06 | 177 | 172.02 | 172.56 | 167.586 | -2.22 (-1.27%) | 32,052 |
