| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Apr 2005 | INR | 196.7 | 204.05 | 190.35 | 197.85 | 197.85 | +0.75 (+0.38%) | 253,239 |
| 15 Apr 2005 | INR | 205.8 | 205.8 | 196 | 197.1 | 197.1 | -8.15 (-3.97%) | 238,637 |
| 13 Apr 2005 | INR | 208.3 | 212.75 | 204.65 | 205.25 | 205.25 | -0.85 (-0.41%) | 395,313 |
| 12 Apr 2005 | INR | 202.65 | 214.3 | 202 | 206.1 | 206.1 | +4.8 (+2.38%) | 271,934 |
| 11 Apr 2005 | INR | 205.05 | 207.9 | 200.5 | 201.3 | 201.3 | -4.85 (-2.35%) | 180,469 |
| 8 Apr 2005 | INR | 216 | 216.85 | 205.05 | 206.15 | 206.15 | -8.15 (-3.80%) | 287,551 |
| 7 Apr 2005 | INR | 221.85 | 224.7 | 211.55 | 214.3 | 214.3 | -4.35 (-1.99%) | 382,172 |
| 6 Apr 2005 | INR | 213.5 | 225.4 | 212.05 | 218.65 | 218.65 | +7.15 (+3.38%) | 1,111,386 |
| 5 Apr 2005 | INR | 199 | 221.5 | 193 | 211.5 | 211.5 | +14.45 (+7.33%) | 1,168,081 |
| 4 Apr 2005 | INR | 206 | 207 | 195.2 | 197.05 | 197.05 | -7.75 (-3.78%) | 376,555 |
| 1 Apr 2005 | INR | 182 | 208 | 180 | 204.8 | 204.8 | +23.3 (+12.84%) | 921,864 |
| 31 Mar 2005 | INR | 178.7 | 184.75 | 176.2 | 181.5 | 181.5 | +7.35 (+4.22%) | 180,344 |
| 30 Mar 2005 | INR | 160 | 177.7 | 159.25 | 174.15 | 174.15 | +15.4 (+9.70%) | 140,971 |
| 29 Mar 2005 | INR | 165.9 | 165.9 | 156 | 158.75 | 158.75 | -3.1 (-1.92%) | 63,932 |
| 28 Mar 2005 | INR | 165.75 | 165.8 | 158 | 161.85 | 161.85 | +2.35 (+1.47%) | 48,874 |
| 24 Mar 2005 | INR | 163.45 | 166 | 157 | 159.5 | 159.5 | -3 (-1.85%) | 44,270 |
| 23 Mar 2005 | INR | 165.9 | 168 | 160.5 | 162.5 | 162.5 | -5.6 (-3.33%) | 69,634 |
| 22 Mar 2005 | INR | 174.5 | 174.5 | 166.5 | 168.1 | 168.1 | -5 (-2.89%) | 54,074 |
| 21 Mar 2005 | INR | 181.5 | 181.5 | 173.1 | 173.1 | 173.1 | -4.9 (-2.75%) | 39,627 |
| 18 Mar 2005 | INR | 183 | 183.5 | 173.05 | 178 | 178 | -5.7 (-3.10%) | 108,505 |
| 17 Mar 2005 | INR | 182.75 | 184.7 | 180.05 | 183.7 | 183.7 | +1.35 (+0.74%) | 62,533 |
| 16 Mar 2005 | INR | 183 | 186.9 | 182.05 | 182.35 | 182.35 | +0.35 (+0.19%) | 42,450 |
| 15 Mar 2005 | INR | 185.25 | 187.7 | 177 | 182 | 182 | -4.15 (-2.23%) | 75,548 |
| 14 Mar 2005 | INR | 175.05 | 189.7 | 175.05 | 186.15 | 186.15 | -2.85 (-1.51%) | 99,459 |
| 11 Mar 2005 | INR | 193.45 | 197.85 | 187 | 189 | 189 | -4.05 (-2.10%) | 149,486 |
| 10 Mar 2005 | INR | 188 | 193.65 | 183.35 | 193.05 | 193.05 | +7.05 (+3.79%) | 261,100 |
| 9 Mar 2005 | INR | 194.85 | 200 | 185.15 | 186 | 186 | -8 (-4.12%) | 374,854 |
| 8 Mar 2005 | INR | 180 | 199 | 179.25 | 194 | 194 | +15.9 (+8.93%) | 665,717 |
| 7 Mar 2005 | INR | 177.4 | 180.9 | 176.5 | 178.1 | 178.1 | +2.6 (+1.48%) | 119,154 |
| 4 Mar 2005 | INR | 177.7 | 179 | 175 | 175.5 | 175.5 | -0.2 (-0.11%) | 76,875 |
