| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Apr 2005 | INR | 275 | 280 | 266.55 | 268 | 268 | -12.9 (-4.59%) | 3,238 |
| 28 Apr 2005 | INR | 270 | 284 | 270 | 280.9 | 280.9 | +2.1 (+0.75%) | 4,898 |
| 27 Apr 2005 | INR | 280 | 282.9 | 276.5 | 278.8 | 278.8 | -0.3 (-0.11%) | 2,239 |
| 26 Apr 2005 | INR | 289.95 | 289.95 | 278.5 | 279.1 | 279.1 | -7.9 (-2.75%) | 4,483 |
| 25 Apr 2005 | INR | 279.75 | 294 | 279.75 | 287 | 287 | +6.85 (+2.45%) | 7,544 |
| 22 Apr 2005 | INR | 290 | 290 | 276.05 | 280.15 | 280.15 | -4.85 (-1.70%) | 3,413 |
| 21 Apr 2005 | INR | 279 | 290 | 279 | 285 | 285 | +5 (+1.79%) | 18,095 |
| 20 Apr 2005 | INR | 285 | 287 | 272 | 280 | 280 | -3.35 (-1.18%) | 10,637 |
| 19 Apr 2005 | INR | 288 | 299.9 | 280.1 | 283.35 | 283.35 | +2.35 (+0.84%) | 11,752 |
| 18 Apr 2005 | INR | 279 | 292.9 | 274.15 | 281 | 281 | +4.85 (+1.76%) | 13,462 |
| 15 Apr 2005 | INR | 291.2 | 291.2 | 265 | 276.15 | 276.15 | -13.85 (-4.78%) | 17,060 |
| 13 Apr 2005 | INR | 305 | 314 | 288.75 | 290 | 290 | -10 (-3.33%) | 14,269 |
| 12 Apr 2005 | INR | 286 | 302 | 284.8 | 300 | 300 | +18 (+6.38%) | 32,730 |
| 11 Apr 2005 | INR | 302 | 302 | 264 | 282 | 282 | -10.65 (-3.64%) | 25,215 |
| 8 Apr 2005 | INR | 292.65 | 292.65 | 282 | 292.65 | 292.65 | +13.95 (+5.01%) | 69,861 |
| 7 Apr 2005 | INR | 275 | 278.7 | 275 | 278.7 | 278.7 | +13.3 (+5.01%) | 3,734 |
| 6 Apr 2005 | INR | 258 | 265.4 | 258 | 265.4 | 265.4 | +8.4 (+3.27%) | 15,669 |
| 5 Apr 2005 | INR | 256.5 | 268 | 248 | 257 | 257 | -3.3 (-1.27%) | 36,844 |
| 4 Apr 2005 | INR | 250 | 260.3 | 242 | 260.3 | 260.3 | +12.8 (+5.17%) | 34,452 |
| 1 Apr 2005 | INR | 238 | 248.5 | 232 | 247.5 | 247.5 | +10.85 (+4.58%) | 34,110 |
| 31 Mar 2005 | INR | 225.5 | 236.65 | 214.25 | 236.65 | 236.65 | +11.65 (+5.18%) | 11,567 |
| 30 Mar 2005 | INR | 225 | 229.9 | 222 | 225 | 225 | +2 (+0.90%) | 13,545 |
| 29 Mar 2005 | INR | 227.5 | 232.95 | 221.4 | 223 | 223 | -12.9 (-5.47%) | 9,563 |
| 28 Mar 2005 | INR | 235 | 239.9 | 227.1 | 235.9 | 235.9 | -1.1 (-0.46%) | 11,388 |
| 24 Mar 2005 | INR | 235 | 241.3 | 222 | 237 | 237 | +12 (+5.33%) | 56,277 |
| 23 Mar 2005 | INR | 213.05 | 231.75 | 213.05 | 225 | 225 | +4.6 (+2.09%) | 23,938 |
| 22 Mar 2005 | INR | 230 | 230 | 219.35 | 220.4 | 220.4 | -8.6 (-3.76%) | 12,094 |
| 21 Mar 2005 | INR | 240 | 240 | 229 | 229 | 229 | -11 (-4.58%) | 12,588 |
| 18 Mar 2005 | INR | 237 | 242 | 225 | 240 | 240 | +7 (+3.00%) | 34,499 |
| 17 Mar 2005 | INR | 243.75 | 247.95 | 232.05 | 233 | 233 | -10.8 (-4.43%) | 28,769 |
