| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Apr 2005 | INR | 502 | 526 | 501.1 | 521 | 521 | +19.2 (+3.83%) | 438,902 |
| 27 Apr 2005 | INR | 506 | 509.9 | 500 | 501.8 | 501.8 | -2.75 (-0.55%) | 161,463 |
| 26 Apr 2005 | INR | 507 | 512 | 503.1 | 504.55 | 504.55 | -2.95 (-0.58%) | 133,999 |
| 25 Apr 2005 | INR | 506 | 510 | 503.15 | 507.5 | 507.5 | +1 (+0.20%) | 115,218 |
| 22 Apr 2005 | INR | 514.5 | 519 | 504 | 506.5 | 506.5 | -9.15 (-1.77%) | 189,867 |
| 21 Apr 2005 | INR | 512 | 519 | 505.3 | 515.65 | 515.65 | +0.55 (+0.11%) | 190,604 |
| 20 Apr 2005 | INR | 488.6 | 521 | 488.6 | 515.1 | 515.1 | +28.65 (+5.89%) | 612,452 |
| 19 Apr 2005 | INR | 504 | 509.8 | 481.95 | 486.45 | 486.45 | -14.65 (-2.92%) | 280,924 |
| 18 Apr 2005 | INR | 504 | 512.9 | 499.1 | 501.1 | 501.1 | -16.4 (-3.17%) | 189,969 |
| 15 Apr 2005 | INR | 512.45 | 524.8 | 502 | 517.5 | 517.5 | +3.85 (+0.75%) | 279,567 |
| 13 Apr 2005 | INR | 525 | 527 | 512.25 | 513.65 | 513.65 | -12 (-2.28%) | 340,612 |
| 12 Apr 2005 | INR | 529.75 | 531.9 | 524.75 | 525.65 | 525.65 | -0.7 (-0.13%) | 238,079 |
| 11 Apr 2005 | INR | 531.25 | 536 | 471 | 526.35 | 526.35 | -7.2 (-1.35%) | 98,524 |
| 8 Apr 2005 | INR | 536 | 544.8 | 531.25 | 533.55 | 533.55 | -7.7 (-1.42%) | 86,746 |
| 7 Apr 2005 | INR | 535 | 547.8 | 535 | 541.25 | 541.25 | +5.95 (+1.11%) | 109,166 |
| 6 Apr 2005 | INR | 545 | 549 | 532 | 535.3 | 535.3 | -4.4 (-0.82%) | 124,279 |
| 5 Apr 2005 | INR | 540 | 550 | 529.9 | 539.7 | 539.7 | +3.1 (+0.58%) | 165,301 |
| 4 Apr 2005 | INR | 553.9 | 553.9 | 534.05 | 536.6 | 536.6 | -7.9 (-1.45%) | 217,787 |
| 1 Apr 2005 | INR | 559.9 | 559.9 | 542.05 | 544.5 | 544.5 | -3.5 (-0.64%) | 343,571 |
| 31 Mar 2005 | INR | 544.05 | 564 | 533 | 548 | 548 | +3.75 (+0.69%) | 541,730 |
| 30 Mar 2005 | INR | 525 | 550 | 513 | 544.25 | 544.25 | +25.2 (+4.86%) | 312,981 |
| 29 Mar 2005 | INR | 545 | 545 | 507 | 519.05 | 519.05 | -21.65 (-4.00%) | 226,315 |
| 28 Mar 2005 | INR | 540.95 | 548 | 538.05 | 540.7 | 540.7 | -3.65 (-0.67%) | 95,719 |
| 24 Mar 2005 | INR | 554 | 554 | 533.9 | 544.35 | 544.35 | -1.25 (-0.23%) | 108,267 |
| 23 Mar 2005 | INR | 528 | 556.6 | 528 | 545.6 | 545.6 | +14.9 (+2.81%) | 292,749 |
| 22 Mar 2005 | INR | 533 | 534.8 | 528.15 | 530.7 | 530.7 | -5.15 (-0.96%) | 127,516 |
| 21 Mar 2005 | INR | 542 | 547 | 533.05 | 535.85 | 535.85 | -3.25 (-0.60%) | 133,609 |
| 18 Mar 2005 | INR | 540 | 542 | 531.15 | 539.1 | 539.1 | -0.7 (-0.13%) | 232,381 |
| 17 Mar 2005 | INR | 554 | 554 | 536 | 539.8 | 539.8 | -13.85 (-2.50%) | 151,345 |
| 16 Mar 2005 | INR | 585 | 616 | 550.05 | 553.65 | 553.65 | -10.35 (-1.84%) | 194,470 |
