| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Apr 2005 | INR | 0 | 0 | 0 | 470.8 | 470.8 | 0.0 (0.0%) | 0 |
| 13 Apr 2005 | INR | 489 | 489 | 470 | 470.8 | 470.8 | -12.05 (-2.50%) | 15,460 |
| 12 Apr 2005 | INR | 475 | 487 | 466 | 482.85 | 482.85 | +11.85 (+2.52%) | 145,420 |
| 11 Apr 2005 | INR | 475 | 476 | 460 | 471 | 471 | +1.05 (+0.22%) | 30,240 |
| 8 Apr 2005 | INR | 441 | 471.8 | 440.5 | 469.95 | 469.95 | +19.8 (+4.40%) | 60,800 |
| 7 Apr 2005 | INR | 451.65 | 454.5 | 450 | 450.15 | 450.15 | -1.5 (-0.33%) | 272,490 |
| 6 Apr 2005 | INR | 460 | 460 | 450 | 451.65 | 451.65 | +11.65 (+2.65%) | 266,110 |
| 5 Apr 2005 | INR | 448 | 469 | 440 | 440 | 440 | -0.15 (-0.03%) | 77,350 |
| 4 Apr 2005 | INR | 464 | 470 | 434 | 440.15 | 440.15 | -18.35 (-4.00%) | 321,050 |
| 1 Apr 2005 | INR | 424.6 | 468.45 | 424.6 | 458.5 | 458.5 | +32.6 (+7.65%) | 132,660 |
| 31 Mar 2005 | INR | 424 | 426 | 420 | 425.9 | 425.9 | +8 (+1.91%) | 8,140 |
| 30 Mar 2005 | INR | 423 | 425 | 415 | 417.9 | 417.9 | -9.4 (-2.20%) | 122,780 |
| 29 Mar 2005 | INR | 420.1 | 433.75 | 420.1 | 427.3 | 427.3 | +7.85 (+1.87%) | 81,200 |
| 28 Mar 2005 | INR | 411 | 425.1 | 400 | 419.45 | 419.45 | +5.2 (+1.26%) | 57,990 |
| 25 Mar 2005 | INR | 0 | 0 | 0 | 414.25 | 414.25 | 0.0 (0.0%) | 0 |
| 24 Mar 2005 | INR | 412.5 | 421.5 | 410 | 414.25 | 414.25 | -8.35 (-1.98%) | 42,620 |
| 23 Mar 2005 | INR | 401 | 429 | 401 | 422.6 | 422.6 | -6.7 (-1.56%) | 87,790 |
| 22 Mar 2005 | INR | 420 | 430 | 420 | 429.3 | 429.3 | +2.55 (+0.60%) | 180,180 |
| 21 Mar 2005 | INR | 434.9 | 434.9 | 421.1 | 426.75 | 426.75 | -2.35 (-0.55%) | 23,550 |
| 18 Mar 2005 | INR | 420 | 430 | 417 | 429.1 | 429.1 | +8.45 (+2.01%) | 201,900 |
| 17 Mar 2005 | INR | 410 | 435 | 405.05 | 420.65 | 420.65 | +3.9 (+0.94%) | 692,280 |
| 16 Mar 2005 | INR | 385 | 419 | 385 | 416.75 | 416.75 | +0.65 (+0.16%) | 777,980 |
| 15 Mar 2005 | INR | 407.9 | 418.25 | 407.9 | 416.1 | 416.1 | +7 (+1.71%) | 126,790 |
| 14 Mar 2005 | INR | 404.1 | 411.5 | 404.1 | 409.1 | 409.1 | -0.3 (-0.07%) | 732,360 |
| 11 Mar 2005 | INR | 401 | 415 | 400.5 | 409.4 | 409.4 | +8.45 (+2.11%) | 48,790 |
| 10 Mar 2005 | INR | 410 | 410 | 400 | 400.95 | 400.95 | -6.4 (-1.57%) | 81,890 |
| 9 Mar 2005 | INR | 403.2 | 416 | 400 | 407.35 | 407.35 | +3.65 (+0.90%) | 91,960 |
| 8 Mar 2005 | INR | 385 | 418 | 383.25 | 403.7 | 403.7 | +16.6 (+4.29%) | 240,720 |
| 7 Mar 2005 | INR | 385 | 391 | 380 | 387.1 | 387.1 | +2.65 (+0.69%) | 53,000 |
| 4 Mar 2005 | INR | 385 | 389 | 380 | 384.45 | 384.45 | +4.4 (+1.16%) | 585,010 |
