| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Apr 2005 | INR | 185.15 | 185.4 | 155.95 | 180.95 | 180.95 | -4.2 (-2.27%) | 56,935 |
| 26 Apr 2005 | INR | 188 | 192 | 184 | 185.15 | 185.15 | -1.45 (-0.78%) | 229,084 |
| 25 Apr 2005 | INR | 189.2 | 189.2 | 185.2 | 186.6 | 186.6 | -1.85 (-0.98%) | 53,482 |
| 22 Apr 2005 | INR | 196.2 | 196.9 | 185 | 188.45 | 188.45 | -3.5 (-1.82%) | 157,265 |
| 21 Apr 2005 | INR | 185 | 193.5 | 182 | 191.95 | 191.95 | +9.75 (+5.35%) | 205,156 |
| 20 Apr 2005 | INR | 186.9 | 188.85 | 180.4 | 182.2 | 182.2 | -3.6 (-1.94%) | 124,507 |
| 19 Apr 2005 | INR | 188.8 | 193.45 | 184.1 | 185.8 | 185.8 | +2.3 (+1.25%) | 234,973 |
| 18 Apr 2005 | INR | 184.1 | 187.85 | 176.25 | 183.5 | 183.5 | -1.7 (-0.92%) | 136,844 |
| 15 Apr 2005 | INR | 191 | 192.95 | 184.15 | 185.2 | 185.2 | -9.85 (-5.05%) | 202,736 |
| 13 Apr 2005 | INR | 203.3 | 206.45 | 193.55 | 195.05 | 195.05 | -6.45 (-3.20%) | 822,833 |
| 12 Apr 2005 | INR | 189 | 208.7 | 180 | 201.5 | 201.5 | +13.15 (+6.98%) | 4,136,871 |
| 11 Apr 2005 | INR | 192 | 194.4 | 185.6 | 188.35 | 188.35 | -4.05 (-2.10%) | 59,829 |
| 8 Apr 2005 | INR | 199 | 199 | 189 | 192.4 | 192.4 | -2.6 (-1.33%) | 110,606 |
| 7 Apr 2005 | INR | 197 | 201.9 | 193.6 | 195 | 195 | +0.4 (+0.21%) | 312,584 |
| 6 Apr 2005 | INR | 190.05 | 197.4 | 187.6 | 194.6 | 194.6 | +6.15 (+3.26%) | 234,273 |
| 5 Apr 2005 | INR | 181 | 191.6 | 180 | 188.45 | 188.45 | +8.2 (+4.55%) | 191,742 |
| 4 Apr 2005 | INR | 181.05 | 184.5 | 178.6 | 180.25 | 180.25 | +0.2 (+0.11%) | 115,359 |
| 1 Apr 2005 | INR | 179.1 | 180.9 | 179 | 180.05 | 180.05 | +0.95 (+0.53%) | 61,885 |
| 31 Mar 2005 | INR | 176.8 | 184 | 175 | 179.1 | 179.1 | +5.4 (+3.11%) | 84,043 |
| 30 Mar 2005 | INR | 176 | 176.5 | 172 | 173.7 | 173.7 | 0.0 (0.0%) | 58,875 |
| 29 Mar 2005 | INR | 178.7 | 178.8 | 172.5 | 173.7 | 173.7 | -5.25 (-2.93%) | 101,167 |
| 28 Mar 2005 | INR | 178.8 | 182.7 | 176.45 | 178.95 | 178.95 | +2.15 (+1.22%) | 95,711 |
| 24 Mar 2005 | INR | 187.75 | 188.8 | 173.4 | 176.8 | 176.8 | -6.35 (-3.47%) | 260,611 |
| 23 Mar 2005 | INR | 181.05 | 209 | 181.05 | 183.15 | 183.15 | +0.95 (+0.52%) | 604,552 |
| 22 Mar 2005 | INR | 185 | 193.9 | 181 | 182.2 | 182.2 | -4.9 (-2.62%) | 259,240 |
| 21 Mar 2005 | INR | 185 | 190 | 182 | 187.1 | 187.1 | +1.25 (+0.67%) | 75,959 |
| 18 Mar 2005 | INR | 188 | 189.4 | 181.15 | 185.85 | 185.85 | -1.55 (-0.83%) | 138,317 |
| 17 Mar 2005 | INR | 190.45 | 192.9 | 186 | 187.4 | 187.4 | -2.65 (-1.39%) | 148,741 |
| 16 Mar 2005 | INR | 185.9 | 193.85 | 184 | 190.05 | 190.05 | +4.15 (+2.23%) | 396,360 |
| 15 Mar 2005 | INR | 188.85 | 189.7 | 180 | 185.9 | 185.9 | -1.7 (-0.91%) | 298,272 |
