| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Apr 2005 | INR | 224 | 230.5 | 219.05 | 225.7 | 45.14 | +1.5 (+0.67%) | 3,844,400 |
| 22 Apr 2005 | INR | 219.75 | 227.5 | 217.05 | 224.2 | 44.84 | +5.05 (+2.30%) | 4,406,000 |
| 21 Apr 2005 | INR | 212.85 | 224.9 | 212 | 219.15 | 43.83 | +8.05 (+3.81%) | 5,558,455 |
| 20 Apr 2005 | INR | 211.7 | 214.3 | 203.5 | 211.1 | 42.22 | +0.3 (+0.14%) | 1,861,530 |
| 19 Apr 2005 | INR | 214.5 | 220.5 | 208.6 | 210.8 | 42.16 | -1.1 (-0.52%) | 2,422,760 |
| 18 Apr 2005 | INR | 209.1 | 214.45 | 202 | 211.9 | 42.38 | 0.0 (0.0%) | 2,389,295 |
| 15 Apr 2005 | INR | 216.85 | 217.6 | 206.5 | 211.9 | 42.38 | -5.35 (-2.46%) | 4,276,935 |
| 13 Apr 2005 | INR | 201 | 223.5 | 196.5 | 217.25 | 43.45 | +13.9 (+6.84%) | 11,681,085 |
| 12 Apr 2005 | INR | 202.85 | 207.85 | 201.2 | 203.35 | 40.67 | +7.8 (+3.99%) | 1,175,490 |
| 11 Apr 2005 | INR | 195.55 | 195.55 | 195.55 | 195.55 | 39.11 | 0.0 (0.0%) | 0 |
| 8 Apr 2005 | INR | 204 | 204 | 193.5 | 195.55 | 39.11 | -5.6 (-2.78%) | 623,510 |
| 7 Apr 2005 | INR | 205 | 205.7 | 198.6 | 201.15 | 40.23 | -2 (-0.98%) | 827,060 |
| 6 Apr 2005 | INR | 201.9 | 204.9 | 200 | 203.15 | 40.63 | +3.95 (+1.98%) | 935,235 |
| 5 Apr 2005 | INR | 206.5 | 210 | 195 | 199.2 | 39.84 | -4.5 (-2.21%) | 1,947,515 |
| 4 Apr 2005 | INR | 198 | 209.45 | 198 | 203.7 | 40.74 | +7.8 (+3.98%) | 2,550,870 |
| 1 Apr 2005 | INR | 187.75 | 200.7 | 187 | 195.9 | 39.18 | +10.15 (+5.46%) | 3,431,290 |
| 31 Mar 2005 | INR | 181.5 | 191.7 | 180.5 | 185.75 | 37.15 | +6.95 (+3.89%) | 1,425,655 |
| 30 Mar 2005 | INR | 181.9 | 182.75 | 174.1 | 178.8 | 35.76 | -2.95 (-1.62%) | 1,284,600 |
| 29 Mar 2005 | INR | 179.95 | 193.9 | 178 | 181.75 | 36.35 | +2.25 (+1.25%) | 4,704,040 |
| 28 Mar 2005 | INR | 171.7 | 181.95 | 168 | 179.5 | 35.9 | +10.05 (+5.93%) | 523,310 |
| 24 Mar 2005 | INR | 171.35 | 175 | 166.7 | 169.45 | 33.89 | -3.45 (-2.00%) | 584,460 |
| 23 Mar 2005 | INR | 177.5 | 179.5 | 171 | 172.9 | 34.58 | -5.45 (-3.06%) | 897,270 |
| 22 Mar 2005 | INR | 181.7 | 182.9 | 176.9 | 178.35 | 35.67 | -2.55 (-1.41%) | 1,115,805 |
| 21 Mar 2005 | INR | 182 | 182.85 | 177.4 | 180.9 | 36.18 | +0.6 (+0.33%) | 1,272,475 |
| 18 Mar 2005 | INR | 175.2 | 185 | 170.5 | 180.3 | 36.06 | +4.25 (+2.41%) | 2,449,010 |
| 17 Mar 2005 | INR | 176.05 | 176.05 | 176.05 | 176.05 | 35.21 | 0.0 (0.0%) | 0 |
| 16 Mar 2005 | INR | 174.6 | 180.05 | 174.6 | 176.05 | 35.21 | +3.05 (+1.76%) | 947,305 |
| 15 Mar 2005 | INR | 174.85 | 176.8 | 172 | 173 | 34.6 | -0.5 (-0.29%) | 532,410 |
| 14 Mar 2005 | INR | 179.5 | 187 | 171.4 | 173.5 | 34.7 | -3.4 (-1.92%) | 795,430 |
| 11 Mar 2005 | INR | 170.15 | 178 | 170.15 | 176.9 | 35.38 | +4.55 (+2.64%) | 971,755 |
