| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Apr 2005 | INR | 751.95 | 757.95 | 750.75 | 751.65 | 100.22 | -7.2 (-0.95%) | 14,340 |
| 26 Apr 2005 | INR | 745.05 | 760.05 | 745.05 | 758.85 | 101.18 | +13.65 (+1.83%) | 403,545 |
| 25 Apr 2005 | INR | 760.05 | 760.05 | 733.05 | 745.2 | 99.36 | -6.9 (-0.92%) | 352,530 |
| 22 Apr 2005 | INR | 760.05 | 760.05 | 747 | 752.1 | 100.28 | -6.45 (-0.85%) | 47,640 |
| 21 Apr 2005 | INR | 745.2 | 795 | 745.2 | 758.55 | 101.14 | +12.9 (+1.73%) | 446,010 |
| 20 Apr 2005 | INR | 750 | 763.05 | 745.05 | 745.65 | 99.42 | -7.5 (-1.00%) | 160,515 |
| 19 Apr 2005 | INR | 745.95 | 763.05 | 745.95 | 753.15 | 100.42 | +6.3 (+0.84%) | 451,470 |
| 18 Apr 2005 | INR | 724.95 | 751.65 | 724.95 | 746.85 | 99.58 | -1.05 (-0.14%) | 1,224,780 |
| 15 Apr 2005 | INR | 750 | 756 | 745.05 | 747.9 | 99.72 | -1.2 (-0.16%) | 276,315 |
| 13 Apr 2005 | INR | 744 | 750 | 725.1 | 749.1 | 99.88 | +4.5 (+0.60%) | 180,855 |
| 12 Apr 2005 | INR | 716.1 | 760.05 | 716.1 | 744.6 | 99.28 | +20.7 (+2.86%) | 175,935 |
| 11 Apr 2005 | INR | 709.95 | 729.9 | 709.95 | 723.9 | 96.52 | +5.85 (+0.81%) | 209,985 |
| 8 Apr 2005 | INR | 715.05 | 721.95 | 700.05 | 718.05 | 95.74 | +5.85 (+0.82%) | 206,190 |
| 7 Apr 2005 | INR | 720 | 729.9 | 710.25 | 712.2 | 94.96 | -13.2 (-1.82%) | 8,355 |
| 6 Apr 2005 | INR | 701.55 | 735 | 701.55 | 725.4 | 96.72 | +0.45 (+0.06%) | 105,060 |
| 5 Apr 2005 | INR | 716.1 | 726 | 716.1 | 724.95 | 96.66 | +3.9 (+0.54%) | 235,455 |
| 4 Apr 2005 | INR | 736.95 | 736.95 | 720 | 721.05 | 96.14 | -14.4 (-1.96%) | 17,775 |
| 1 Apr 2005 | INR | 740.85 | 740.85 | 720.15 | 735.45 | 98.06 | +3.6 (+0.49%) | 45,405 |
| 31 Mar 2005 | INR | 720.45 | 734.55 | 718.95 | 731.85 | 97.58 | +29.25 (+4.16%) | 318,180 |
| 30 Mar 2005 | INR | 662.1 | 724.05 | 662.1 | 702.6 | 93.68 | +6.9 (+0.99%) | 168,465 |
| 29 Mar 2005 | INR | 748.05 | 748.05 | 689.1 | 695.7 | 92.76 | -15.6 (-2.19%) | 348,240 |
| 28 Mar 2005 | INR | 670.05 | 715.05 | 651.15 | 711.3 | 94.84 | +24.75 (+3.60%) | 148,200 |
| 24 Mar 2005 | INR | 685.05 | 720 | 679.95 | 686.55 | 91.54 | -28.35 (-3.97%) | 29,400 |
| 23 Mar 2005 | INR | 744.9 | 744.9 | 709.95 | 714.9 | 95.32 | -10.2 (-1.41%) | 252,705 |
| 22 Mar 2005 | INR | 769.95 | 769.95 | 713.1 | 725.1 | 96.68 | -10.95 (-1.49%) | 150,990 |
| 21 Mar 2005 | INR | 746.1 | 762 | 735.3 | 736.05 | 98.14 | -11.55 (-1.54%) | 255,645 |
| 18 Mar 2005 | INR | 774.9 | 774.9 | 736.05 | 747.6 | 99.68 | -11.4 (-1.50%) | 82,305 |
| 17 Mar 2005 | INR | 732 | 769.95 | 732 | 759 | 101.2 | -12.75 (-1.65%) | 164,655 |
| 16 Mar 2005 | INR | 787.05 | 789.9 | 760.05 | 771.75 | 102.9 | +3.75 (+0.49%) | 254,865 |
| 15 Mar 2005 | INR | 762 | 771.45 | 751.95 | 768 | 102.4 | +2.1 (+0.27%) | 218,010 |
