| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2005 | INR | 136 | 159.9 | 136 | 157.4 | 157.4 | +23 (+17.11%) | 10,638,674 |
| 25 Apr 2005 | INR | 127.7 | 134.85 | 126 | 134.4 | 134.4 | +7.55 (+5.95%) | 3,273,147 |
| 22 Apr 2005 | INR | 127 | 133.3 | 125.65 | 126.85 | 126.85 | +2.05 (+1.64%) | 3,073,901 |
| 21 Apr 2005 | INR | 119 | 125.8 | 119 | 124.8 | 124.8 | +2.9 (+2.38%) | 1,704,012 |
| 20 Apr 2005 | INR | 121.8 | 122.8 | 117.5 | 121.9 | 121.9 | +2.9 (+2.44%) | 1,540,907 |
| 19 Apr 2005 | INR | 120.5 | 126.45 | 118.5 | 119 | 119 | -0.5 (-0.42%) | 4,856,723 |
| 18 Apr 2005 | INR | 111.25 | 121.7 | 100.2 | 119.5 | 119.5 | +7.3 (+6.51%) | 4,962,183 |
| 15 Apr 2005 | INR | 116.25 | 116.25 | 108.25 | 112.2 | 112.2 | -4.4 (-3.77%) | 1,652,300 |
| 13 Apr 2005 | INR | 119 | 121.3 | 115.4 | 116.6 | 116.6 | -1 (-0.85%) | 1,729,380 |
| 12 Apr 2005 | INR | 120.1 | 124.25 | 117 | 117.6 | 117.6 | -2.45 (-2.04%) | 2,052,854 |
| 11 Apr 2005 | INR | 124.9 | 129.45 | 119.1 | 120.05 | 120.05 | -5.95 (-4.72%) | 6,389,686 |
| 8 Apr 2005 | INR | 122 | 126.95 | 118.35 | 126 | 126 | +5.3 (+4.39%) | 7,226,506 |
| 7 Apr 2005 | INR | 115.9 | 125.7 | 114.55 | 120.7 | 120.7 | +6.1 (+5.32%) | 8,017,477 |
| 6 Apr 2005 | INR | 113 | 118.9 | 111.4 | 114.6 | 114.6 | +3 (+2.69%) | 3,843,240 |
| 5 Apr 2005 | INR | 117.5 | 118.25 | 110.2 | 111.6 | 111.6 | -4.55 (-3.92%) | 4,072,811 |
| 4 Apr 2005 | INR | 123 | 126 | 115.6 | 116.15 | 116.15 | -9.35 (-7.45%) | 7,700,069 |
| 1 Apr 2005 | INR | 113 | 126.5 | 103.25 | 125.5 | 125.5 | +15.15 (+13.73%) | 13,863,799 |
| 31 Mar 2005 | INR | 88.9 | 119 | 88.9 | 110.35 | 110.35 | 0.0 (0.0%) | 22,202,058 |
