| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Apr 2005 | INR | 0 | 0 | 0 | 369.55 | 184.775 | 0.0 (0.0%) | 0 |
| 13 Apr 2005 | INR | 370 | 370 | 365.2 | 369.55 | 184.775 | +5.55 (+1.52%) | 185 |
| 12 Apr 2005 | INR | 375.05 | 375.05 | 364 | 364 | 182 | -9.85 (-2.63%) | 616 |
| 11 Apr 2005 | INR | 370 | 373.85 | 370 | 373.85 | 186.925 | +6.45 (+1.76%) | 156 |
| 8 Apr 2005 | INR | 380 | 381.85 | 366.5 | 367.4 | 183.7 | -4.6 (-1.24%) | 420 |
| 7 Apr 2005 | INR | 386 | 386 | 367 | 372 | 186 | +8 (+2.20%) | 300 |
| 6 Apr 2005 | INR | 369 | 369 | 364 | 364 | 182 | -0.2 (-0.05%) | 200 |
| 5 Apr 2005 | INR | 370 | 370 | 361 | 364.2 | 182.1 | -9.55 (-2.56%) | 150 |
| 4 Apr 2005 | INR | 370 | 373.9 | 370 | 373.75 | 186.875 | +5.9 (+1.60%) | 235 |
| 1 Apr 2005 | INR | 370 | 372 | 365 | 367.85 | 183.925 | +3.95 (+1.09%) | 142 |
| 31 Mar 2005 | INR | 363 | 375 | 361 | 363.9 | 181.95 | +3.8 (+1.06%) | 341 |
| 30 Mar 2005 | INR | 360.05 | 360.1 | 360.05 | 360.1 | 180.05 | -0.9 (-0.25%) | 16 |
| 29 Mar 2005 | INR | 370 | 370 | 361 | 361 | 180.5 | -11.15 (-3.00%) | 126 |
| 28 Mar 2005 | INR | 355 | 382.9 | 355 | 372.15 | 186.075 | +14.2 (+3.97%) | 105 |
| 25 Mar 2005 | INR | 0 | 0 | 0 | 357.95 | 178.975 | 0.0 (0.0%) | 0 |
| 24 Mar 2005 | INR | 357.65 | 360.4 | 357 | 357.95 | 178.975 | -2.4 (-0.67%) | 438 |
| 23 Mar 2005 | INR | 357.1 | 370 | 357.1 | 360.35 | 180.175 | -2.9 (-0.80%) | 129 |
| 22 Mar 2005 | INR | 363.05 | 365.5 | 357 | 363.25 | 181.625 | -11.75 (-3.13%) | 1,040 |
| 21 Mar 2005 | INR | 0 | 0 | 0 | 375 | 187.5 | 0.0 (0.0%) | 0 |
| 18 Mar 2005 | INR | 394.85 | 394.85 | 370 | 375 | 187.5 | +4 (+1.08%) | 161 |
| 17 Mar 2005 | INR | 371 | 379.25 | 370 | 371 | 185.5 | -0.1 (-0.03%) | 1,045 |
| 16 Mar 2005 | INR | 378.9 | 378.9 | 370 | 371.1 | 185.55 | +0.1 (+0.03%) | 859 |
| 15 Mar 2005 | INR | 378 | 378 | 368.15 | 371 | 185.5 | -3.55 (-0.95%) | 326 |
| 14 Mar 2005 | INR | 381 | 381.75 | 370 | 374.55 | 187.275 | +4.55 (+1.23%) | 905 |
| 11 Mar 2005 | INR | 363.05 | 375 | 363.05 | 370 | 185 | -3.5 (-0.94%) | 508 |
| 10 Mar 2005 | INR | 373.4 | 379.9 | 373.1 | 373.5 | 186.75 | 0.0 (0.0%) | 2,165 |
| 9 Mar 2005 | INR | 380 | 380 | 373.05 | 373.5 | 186.75 | -1.05 (-0.28%) | 1,665 |
| 8 Mar 2005 | INR | 379.9 | 379.9 | 371.2 | 374.55 | 187.275 | +1.2 (+0.32%) | 4,940 |
| 7 Mar 2005 | INR | 380.05 | 389.75 | 373.35 | 373.35 | 186.675 | -6.65 (-1.75%) | 667 |
| 4 Mar 2005 | INR | 382 | 382 | 380 | 380 | 190 | +3.3 (+0.88%) | 204 |
