| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Apr 2005 | INR | 672.5 | 695 | 672.5 | 680.7 | 680.7 | +18.85 (+2.85%) | 2,863 |
| 27 Apr 2005 | INR | 703 | 703 | 655 | 661.85 | 661.85 | -15.9 (-2.35%) | 2,533 |
| 26 Apr 2005 | INR | 678 | 694 | 667.1 | 677.75 | 677.75 | +0.9 (+0.13%) | 1,855 |
| 25 Apr 2005 | INR | 695 | 695 | 671 | 676.85 | 676.85 | -7.6 (-1.11%) | 2,972 |
| 22 Apr 2005 | INR | 669 | 689 | 660 | 684.45 | 684.45 | +32.9 (+5.05%) | 1,565 |
| 21 Apr 2005 | INR | 689 | 689 | 637 | 651.55 | 651.55 | +6.2 (+0.96%) | 1,079 |
| 20 Apr 2005 | INR | 646.15 | 651 | 634.35 | 645.35 | 645.35 | -0.75 (-0.12%) | 1,875 |
| 19 Apr 2005 | INR | 640 | 659.75 | 640 | 646.1 | 646.1 | +8.3 (+1.30%) | 504 |
| 18 Apr 2005 | INR | 637 | 643 | 627.65 | 637.8 | 637.8 | -11.2 (-1.73%) | 591 |
| 15 Apr 2005 | INR | 649.9 | 649.9 | 637 | 649 | 649 | -0.75 (-0.12%) | 861 |
| 13 Apr 2005 | INR | 655 | 660 | 643.05 | 649.75 | 649.75 | -6.85 (-1.04%) | 472 |
| 12 Apr 2005 | INR | 665 | 665 | 650.6 | 656.6 | 656.6 | +4.15 (+0.64%) | 257 |
| 11 Apr 2005 | INR | 655 | 655 | 650 | 652.45 | 652.45 | -5.35 (-0.81%) | 302 |
| 8 Apr 2005 | INR | 660.05 | 673.95 | 655 | 657.8 | 657.8 | -5.2 (-0.78%) | 1,112 |
| 7 Apr 2005 | INR | 671 | 671 | 656 | 663 | 663 | +5.7 (+0.87%) | 1,336 |
| 6 Apr 2005 | INR | 685 | 688 | 657.3 | 657.3 | 657.3 | +1.25 (+0.19%) | 797 |
| 5 Apr 2005 | INR | 689 | 689 | 656 | 656.05 | 656.05 | -23.7 (-3.49%) | 1,024 |
| 4 Apr 2005 | INR | 662.3 | 683 | 662.3 | 679.75 | 679.75 | +17.45 (+2.63%) | 1,988 |
| 1 Apr 2005 | INR | 622 | 672.8 | 621 | 662.3 | 662.3 | +46.6 (+7.57%) | 1,090 |
| 31 Mar 2005 | INR | 640 | 660 | 605 | 615.7 | 615.7 | +14.15 (+2.35%) | 2,579 |
| 30 Mar 2005 | INR | 590 | 609.95 | 590 | 601.55 | 601.55 | +9.65 (+1.63%) | 630 |
| 29 Mar 2005 | INR | 597.5 | 604 | 588.1 | 591.9 | 591.9 | -6.5 (-1.09%) | 15,663 |
| 28 Mar 2005 | INR | 610 | 617 | 595 | 598.4 | 598.4 | -3.55 (-0.59%) | 1,988 |
| 24 Mar 2005 | INR | 638.4 | 650 | 590.1 | 601.95 | 601.95 | -36.35 (-5.69%) | 1,413 |
| 23 Mar 2005 | INR | 658 | 681 | 630 | 638.3 | 638.3 | -17.9 (-2.73%) | 6,027 |
| 22 Mar 2005 | INR | 670 | 685 | 650 | 656.2 | 656.2 | -17.3 (-2.57%) | 8,742 |
| 21 Mar 2005 | INR | 680 | 687 | 670 | 673.5 | 673.5 | -12.75 (-1.86%) | 1,814 |
| 18 Mar 2005 | INR | 690 | 697.15 | 672 | 686.25 | 686.25 | -8.75 (-1.26%) | 5,377 |
| 17 Mar 2005 | INR | 660 | 719.9 | 660 | 695 | 695 | +16.75 (+2.47%) | 6,499 |
| 16 Mar 2005 | INR | 699 | 700 | 676 | 678.25 | 678.25 | -10.6 (-1.54%) | 3,645 |
