| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Apr 2005 | INR | 368.75 | 371 | 350 | 352.15 | 352.15 | -16.9 (-4.58%) | 9,720,000 |
| 27 Apr 2005 | INR | 376 | 377 | 367.6 | 369.05 | 369.05 | -6.5 (-1.73%) | 2,690,000 |
| 26 Apr 2005 | INR | 374 | 380.7 | 374 | 375.55 | 375.55 | +3.25 (+0.87%) | 2,930,000 |
| 25 Apr 2005 | INR | 376.6 | 377.55 | 371.05 | 372.3 | 372.3 | -4.3 (-1.14%) | 2,130,000 |
| 22 Apr 2005 | INR | 380 | 382.9 | 375.1 | 376.6 | 376.6 | -2 (-0.53%) | 2,000,000 |
| 21 Apr 2005 | INR | 377 | 379.9 | 372 | 378.6 | 378.6 | -0.1 (-0.03%) | 2,350,000 |
| 20 Apr 2005 | INR | 376.5 | 380 | 373.25 | 378.7 | 378.7 | +2.7 (+0.72%) | 3,120,000 |
| 19 Apr 2005 | INR | 378 | 383 | 374.25 | 376 | 376 | +0.1 (+0.03%) | 3,210,000 |
| 18 Apr 2005 | INR | 353.75 | 380 | 346.2 | 375.9 | 375.9 | -4.5 (-1.18%) | 2,650,000 |
| 15 Apr 2005 | INR | 389 | 389 | 378.6 | 380.4 | 380.4 | -10.8 (-2.76%) | 3,150,000 |
| 13 Apr 2005 | INR | 394 | 396.2 | 390.1 | 391.2 | 391.2 | -2.35 (-0.60%) | 2,470,000 |
| 12 Apr 2005 | INR | 390.75 | 395.5 | 390.15 | 393.55 | 393.55 | +4.25 (+1.09%) | 7,320,000 |
| 11 Apr 2005 | INR | 383 | 391.45 | 382 | 389.3 | 389.3 | +7.7 (+2.02%) | 11,540,000 |
| 8 Apr 2005 | INR | 391 | 392 | 381 | 381.6 | 381.6 | -6.65 (-1.71%) | 6,250,000 |
| 7 Apr 2005 | INR | 392 | 398.5 | 388 | 388.25 | 388.25 | -0.7 (-0.18%) | 6,160,000 |
| 6 Apr 2005 | INR | 392.5 | 394 | 387 | 388.95 | 388.95 | -1.4 (-0.36%) | 7,170,000 |
| 5 Apr 2005 | INR | 398.9 | 400.85 | 388.1 | 390.35 | 390.35 | -6.75 (-1.70%) | 8,510,000 |
| 4 Apr 2005 | INR | 400 | 408.95 | 395.1 | 397.1 | 397.1 | +0.2 (+0.05%) | 18,550,000 |
| 1 Apr 2005 | INR | 398.95 | 399 | 391 | 396.9 | 396.9 | +3.55 (+0.90%) | 7,540,000 |
| 31 Mar 2005 | INR | 398.95 | 402.95 | 391.2 | 393.35 | 393.35 | -0.9 (-0.23%) | 18,130,000 |
| 30 Mar 2005 | INR | 390.9 | 395.9 | 385.3 | 394.25 | 394.25 | +6.5 (+1.68%) | 12,640,000 |
| 29 Mar 2005 | INR | 401 | 410 | 385.2 | 387.75 | 387.75 | -17.5 (-4.32%) | 31,180,000 |
| 28 Mar 2005 | INR | 400.1 | 416.5 | 400 | 405.25 | 405.25 | -1.65 (-0.41%) | 12,620,000 |
| 24 Mar 2005 | INR | 411.6 | 416.7 | 404.1 | 406.9 | 406.9 | -4.7 (-1.14%) | 8,250,000 |
| 23 Mar 2005 | INR | 420.5 | 430 | 409.65 | 411.6 | 411.6 | -7.8 (-1.86%) | 4,820,000 |
| 22 Mar 2005 | INR | 433 | 434 | 417.65 | 419.4 | 419.4 | -12.15 (-2.82%) | 3,870,000 |
| 21 Mar 2005 | INR | 437.95 | 441.6 | 428.45 | 431.55 | 431.55 | -2.1 (-0.48%) | 4,280,000 |
| 18 Mar 2005 | INR | 440.8 | 444.95 | 430.6 | 433.65 | 433.65 | -6 (-1.36%) | 8,680,000 |
| 17 Mar 2005 | INR | 471.8 | 474.85 | 434 | 439.65 | 439.65 | -32.65 (-6.91%) | 8,540,000 |
| 16 Mar 2005 | INR | 478 | 483 | 468.2 | 472.3 | 472.3 | -5.8 (-1.21%) | 3,300,000 |
