| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Apr 2005 | INR | 490 | 490 | 466 | 483 | 96.6 | -1.5 (-0.31%) | 1,947 |
| 15 Apr 2005 | INR | 481 | 495 | 480.1 | 484.5 | 96.9 | -22.5 (-4.44%) | 2,887 |
| 13 Apr 2005 | INR | 520.95 | 549.8 | 500 | 507 | 101.4 | -2 (-0.39%) | 1,656 |
| 12 Apr 2005 | INR | 500 | 510 | 499.85 | 509 | 101.8 | +9 (+1.80%) | 1,243 |
| 11 Apr 2005 | INR | 510 | 510 | 488.15 | 500 | 100 | -14.9 (-2.89%) | 2,463 |
| 8 Apr 2005 | INR | 520 | 522 | 510 | 514.9 | 102.98 | -5.1 (-0.98%) | 2,147 |
| 7 Apr 2005 | INR | 527 | 528.45 | 515.25 | 520 | 104 | 0.0 (0.0%) | 3,013 |
| 6 Apr 2005 | INR | 520 | 527 | 510 | 520 | 104 | 0.0 (0.0%) | 3,798 |
| 5 Apr 2005 | INR | 502.1 | 527 | 502.1 | 520 | 104 | +16.1 (+3.20%) | 9,840 |
| 4 Apr 2005 | INR | 509.9 | 512 | 495 | 503.9 | 100.78 | +11.9 (+2.42%) | 5,755 |
| 1 Apr 2005 | INR | 499 | 515 | 492 | 492 | 98.4 | -2.9 (-0.59%) | 9,107 |
| 31 Mar 2005 | INR | 480 | 494.9 | 480 | 494.9 | 98.98 | +23 (+4.87%) | 2,794 |
| 30 Mar 2005 | INR | 464.8 | 471.9 | 453 | 471.9 | 94.38 | +25.9 (+5.81%) | 3,213 |
| 29 Mar 2005 | INR | 465 | 465 | 446 | 446 | 89.2 | -9 (-1.98%) | 5,455 |
| 28 Mar 2005 | INR | 469 | 474 | 447 | 455 | 91 | -5.2 (-1.13%) | 5,466 |
| 24 Mar 2005 | INR | 470 | 479.95 | 452 | 460.2 | 92.04 | -11.8 (-2.50%) | 5,441 |
| 23 Mar 2005 | INR | 473.9 | 485 | 455.1 | 472 | 94.4 | -1.9 (-0.40%) | 5,466 |
| 22 Mar 2005 | INR | 490 | 499 | 466.1 | 473.9 | 94.78 | -9.1 (-1.88%) | 6,700 |
| 21 Mar 2005 | INR | 470 | 484.95 | 462 | 483 | 96.6 | +23 (+5%) | 5,943 |
| 18 Mar 2005 | INR | 485 | 485 | 458.7 | 460 | 92 | -20 (-4.17%) | 8,745 |
| 17 Mar 2005 | INR | 493 | 493 | 475.1 | 480 | 96 | -5 (-1.03%) | 2,732 |
| 16 Mar 2005 | INR | 478.9 | 491 | 475 | 485 | 97 | +18.35 (+3.93%) | 4,313 |
| 15 Mar 2005 | INR | 499 | 501 | 466.5 | 466.65 | 93.33 | -16.35 (-3.39%) | 9,673 |
| 14 Mar 2005 | INR | 505.5 | 519 | 479.75 | 483 | 96.6 | -7 (-1.43%) | 3,324 |
| 11 Mar 2005 | INR | 516 | 526.7 | 490 | 490 | 98 | -5.6 (-1.13%) | 7,439 |
| 10 Mar 2005 | INR | 485 | 514 | 483 | 495.6 | 99.12 | +15.55 (+3.24%) | 10,610 |
| 9 Mar 2005 | INR | 520 | 526.6 | 476.6 | 480.05 | 96.01 | -21.45 (-4.28%) | 16,461 |
| 8 Mar 2005 | INR | 497 | 501.5 | 490 | 501.5 | 100.3 | +23.9 (+5.00%) | 2,837 |
| 7 Mar 2005 | INR | 443.05 | 477.6 | 443 | 477.6 | 95.52 | +39.8 (+9.09%) | 14,006 |
| 4 Mar 2005 | INR | 420 | 438 | 417.05 | 437.8 | 87.56 | +19.45 (+4.65%) | 15,071 |
