| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Apr 2005 | INR | 169 | 171 | 167 | 168 | 168 | -0.5 (-0.30%) | 35,448 |
| 27 Apr 2005 | INR | 170 | 171.8 | 168 | 168.5 | 168.5 | -3.06 (-1.78%) | 36,600 |
| 26 Apr 2005 | INR | 172 | 173 | 169.5 | 171.56 | 171.56 | +1.2 (+0.70%) | 34,550 |
| 25 Apr 2005 | INR | 173 | 176 | 168.5 | 170.36 | 170.36 | -2.2 (-1.27%) | 53,362 |
| 22 Apr 2005 | INR | 168.9 | 178.94 | 167 | 172.56 | 172.56 | +6.76 (+4.08%) | 119,838 |
| 21 Apr 2005 | INR | 168.5 | 168.5 | 164.56 | 165.8 | 165.8 | -0.96 (-0.58%) | 33,978 |
| 20 Apr 2005 | INR | 170 | 172 | 164.1 | 166.76 | 166.76 | -2.1 (-1.24%) | 50,802 |
| 19 Apr 2005 | INR | 173 | 176.9 | 166.8 | 168.86 | 168.86 | -1.4 (-0.82%) | 38,766 |
| 18 Apr 2005 | INR | 170.94 | 179.9 | 168.94 | 170.26 | 170.26 | -2.44 (-1.41%) | 34,748 |
| 15 Apr 2005 | INR | 177.4 | 177.4 | 171 | 172.7 | 172.7 | -5.4 (-3.03%) | 28,672 |
| 13 Apr 2005 | INR | 180 | 180.5 | 177.1 | 178.1 | 178.1 | -0.96 (-0.54%) | 26,020 |
| 12 Apr 2005 | INR | 180 | 182.8 | 178.56 | 179.06 | 179.06 | -0.5 (-0.28%) | 25,406 |
| 11 Apr 2005 | INR | 185.94 | 185.94 | 178.6 | 179.56 | 179.56 | -4.8 (-2.60%) | 33,108 |
| 8 Apr 2005 | INR | 190 | 191.44 | 184 | 184.36 | 184.36 | -2.78 (-1.49%) | 29,536 |
| 7 Apr 2005 | INR | 186 | 188 | 184.4 | 187.14 | 187.14 | +2.24 (+1.21%) | 31,532 |
| 6 Apr 2005 | INR | 189 | 189.76 | 184.1 | 184.9 | 184.9 | -1.2 (-0.64%) | 27,010 |
| 5 Apr 2005 | INR | 184.06 | 190 | 184 | 186.1 | 186.1 | -3.84 (-2.02%) | 35,094 |
| 4 Apr 2005 | INR | 194 | 194 | 188 | 189.94 | 189.94 | -0.96 (-0.50%) | 62,902 |
| 1 Apr 2005 | INR | 187 | 194.5 | 184 | 190.9 | 190.9 | +5.4 (+2.91%) | 74,052 |
| 31 Mar 2005 | INR | 188 | 188.4 | 182.6 | 185.5 | 185.5 | +4.24 (+2.34%) | 67,644 |
| 30 Mar 2005 | INR | 182.26 | 187.5 | 179 | 181.26 | 181.26 | -1.34 (-0.73%) | 68,276 |
| 29 Mar 2005 | INR | 187 | 190 | 181.8 | 182.6 | 182.6 | -3.26 (-1.75%) | 100,074 |
| 28 Mar 2005 | INR | 186.5 | 187.5 | 185 | 185.86 | 185.86 | +1.5 (+0.81%) | 60,898 |
| 24 Mar 2005 | INR | 184.2 | 190 | 183 | 184.36 | 184.36 | -1.14 (-0.61%) | 87,222 |
| 23 Mar 2005 | INR | 191 | 191 | 183.5 | 185.5 | 185.5 | -2.6 (-1.38%) | 69,296 |
| 22 Mar 2005 | INR | 187.56 | 189 | 184 | 188.1 | 188.1 | -0.54 (-0.29%) | 69,574 |
| 21 Mar 2005 | INR | 190 | 191.5 | 187.26 | 188.64 | 188.64 | +0.34 (+0.18%) | 34,584 |
| 18 Mar 2005 | INR | 192 | 193.9 | 185 | 188.3 | 188.3 | -3 (-1.57%) | 54,706 |
| 17 Mar 2005 | INR | 190.1 | 196.94 | 189.44 | 191.3 | 191.3 | -0.56 (-0.29%) | 81,004 |
| 16 Mar 2005 | INR | 195.1 | 198.8 | 190.2 | 191.86 | 191.86 | -2.5 (-1.29%) | 47,446 |
