| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Apr 2005 | INR | 192.2 | 203.9 | 191 | 195 | 195 | -5 (-2.50%) | 15,457 |
| 15 Apr 2005 | INR | 209 | 210.7 | 199.75 | 200 | 200 | -10.25 (-4.88%) | 27,208 |
| 13 Apr 2005 | INR | 204.9 | 210.25 | 201.15 | 210.25 | 210.25 | +8.5 (+4.21%) | 10,420 |
| 12 Apr 2005 | INR | 207.95 | 208 | 198.15 | 201.75 | 201.75 | -1.75 (-0.86%) | 18,048 |
| 11 Apr 2005 | INR | 213 | 213 | 203.5 | 203.5 | 203.5 | -10.55 (-4.93%) | 10,783 |
| 8 Apr 2005 | INR | 224.45 | 224.45 | 211.05 | 214.05 | 214.05 | -3.25 (-1.50%) | 15,313 |
| 7 Apr 2005 | INR | 224.85 | 228.9 | 217 | 217.3 | 217.3 | -0.7 (-0.32%) | 30,099 |
| 6 Apr 2005 | INR | 222 | 227.9 | 217.4 | 218 | 218 | +1.95 (+0.90%) | 24,457 |
| 5 Apr 2005 | INR | 229.8 | 229.8 | 216 | 216.05 | 216.05 | -6.95 (-3.12%) | 26,954 |
| 4 Apr 2005 | INR | 228 | 230.9 | 221 | 223 | 223 | +3.1 (+1.41%) | 88,436 |
| 1 Apr 2005 | INR | 218.8 | 219.9 | 215 | 219.9 | 219.9 | +10.5 (+5.01%) | 45,000 |
| 31 Mar 2005 | INR | 208.7 | 209.4 | 207 | 209.4 | 209.4 | +10 (+5.02%) | 13,003 |
| 30 Mar 2005 | INR | 190 | 199.4 | 188.05 | 199.4 | 199.4 | +9.4 (+4.95%) | 32,262 |
| 29 Mar 2005 | INR | 201 | 201.9 | 188.25 | 190 | 190 | -6.5 (-3.31%) | 16,591 |
| 28 Mar 2005 | INR | 190.05 | 198.25 | 190 | 196.5 | 196.5 | +11.5 (+6.22%) | 22,171 |
| 24 Mar 2005 | INR | 189 | 193.95 | 181.6 | 185 | 185 | -6.5 (-3.39%) | 16,833 |
| 23 Mar 2005 | INR | 196 | 200 | 190.95 | 191.5 | 191.5 | -9.95 (-4.94%) | 19,679 |
| 22 Mar 2005 | INR | 210 | 211.05 | 200.9 | 201.45 | 201.45 | -5.75 (-2.78%) | 29,027 |
| 21 Mar 2005 | INR | 228.65 | 228.65 | 207.2 | 207.2 | 207.2 | -10.8 (-4.95%) | 40,001 |
| 18 Mar 2005 | INR | 229.8 | 232.9 | 211 | 218 | 218 | -3.8 (-1.71%) | 132,891 |
| 17 Mar 2005 | INR | 218.9 | 221.8 | 218.9 | 221.8 | 221.8 | +10.6 (+5.02%) | 49,516 |
| 16 Mar 2005 | INR | 210 | 211.2 | 209 | 211.2 | 211.2 | +10.1 (+5.02%) | 32,771 |
| 15 Mar 2005 | INR | 201.1 | 201.1 | 193.1 | 201.1 | 201.1 | +9.6 (+5.01%) | 126,937 |
| 14 Mar 2005 | INR | 191.5 | 191.5 | 191.5 | 191.5 | 191.5 | +9.15 (+5.02%) | 4,765 |
| 11 Mar 2005 | INR | 182.35 | 182.35 | 182.35 | 182.35 | 182.35 | +8.7 (+5.01%) | 7,750 |
| 10 Mar 2005 | INR | 173.65 | 173.65 | 173.65 | 173.65 | 173.65 | +8.3 (+5.02%) | 5,258 |
| 9 Mar 2005 | INR | 165.35 | 165.35 | 165.35 | 165.35 | 165.35 | +7.9 (+5.02%) | 2,960 |
| 8 Mar 2005 | INR | 157.45 | 157.45 | 157.4 | 157.45 | 157.45 | +7.5 (+5.00%) | 8,616 |
| 7 Mar 2005 | INR | 149.95 | 149.95 | 149 | 149.95 | 149.95 | +7.15 (+5.01%) | 13,010 |
| 4 Mar 2005 | INR | 138 | 142.8 | 138 | 142.8 | 142.8 | +6.8 (+5%) | 7,534 |
