| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Apr 2005 | INR | 0 | 0 | 0 | 51.15 | 25.575 | 0.0 (0.0%) | 0 |
| 13 Apr 2005 | INR | 51.15 | 52.5 | 47.65 | 51.15 | 25.575 | -0.65 (-1.25%) | 12,540 |
| 12 Apr 2005 | INR | 51.95 | 52.95 | 51.2 | 51.8 | 25.9 | -0.4 (-0.77%) | 3,584 |
| 11 Apr 2005 | INR | 52.75 | 53.25 | 51.4 | 52.2 | 26.1 | -1.15 (-2.16%) | 1,124 |
| 8 Apr 2005 | INR | 51.05 | 54.5 | 51.05 | 53.35 | 26.675 | +1.25 (+2.40%) | 6,981 |
| 7 Apr 2005 | INR | 51.95 | 53 | 51 | 52.1 | 26.05 | +1.05 (+2.06%) | 3,556 |
| 6 Apr 2005 | INR | 49.1 | 52 | 49.05 | 51.05 | 25.525 | -0.45 (-0.87%) | 3,273 |
| 5 Apr 2005 | INR | 51.65 | 51.8 | 51.2 | 51.5 | 25.75 | -0.8 (-1.53%) | 573 |
| 4 Apr 2005 | INR | 52.5 | 53 | 50.45 | 52.3 | 26.15 | +0.8 (+1.55%) | 3,798 |
| 1 Apr 2005 | INR | 50 | 51.8 | 50 | 51.5 | 25.75 | +0.55 (+1.08%) | 2,048 |
| 31 Mar 2005 | INR | 50.1 | 51.65 | 49.5 | 50.95 | 25.475 | +0.95 (+1.90%) | 3,382 |
| 30 Mar 2005 | INR | 49.4 | 50.4 | 48.5 | 50 | 25 | +2.05 (+4.28%) | 2,085 |
| 29 Mar 2005 | INR | 47.6 | 48.2 | 46.5 | 47.95 | 23.975 | 0.0 (0.0%) | 34,445 |
| 28 Mar 2005 | INR | 49.1 | 49.15 | 47.55 | 47.95 | 23.975 | -0.35 (-0.72%) | 4,201 |
| 25 Mar 2005 | INR | 0 | 0 | 0 | 48.3 | 24.15 | 0.0 (0.0%) | 0 |
| 24 Mar 2005 | INR | 41 | 50.45 | 41 | 48.3 | 24.15 | -1 (-2.03%) | 11,668 |
| 23 Mar 2005 | INR | 45 | 50 | 45 | 49.3 | 24.65 | -1.65 (-3.24%) | 6,652 |
| 22 Mar 2005 | INR | 51.1 | 52 | 50.5 | 50.95 | 25.475 | -0.3 (-0.59%) | 4,721 |
| 21 Mar 2005 | INR | 51.45 | 52.45 | 51 | 51.25 | 25.625 | -0.9 (-1.73%) | 8,198 |
| 18 Mar 2005 | INR | 53.15 | 53.55 | 51.9 | 52.15 | 26.075 | -1 (-1.88%) | 3,345 |
| 17 Mar 2005 | INR | 53.55 | 55.75 | 53 | 53.15 | 26.575 | -2.05 (-3.71%) | 9,725 |
| 16 Mar 2005 | INR | 54.15 | 55.8 | 54 | 55.2 | 27.6 | +0.8 (+1.47%) | 12,809 |
| 15 Mar 2005 | INR | 56.8 | 57 | 54.2 | 54.4 | 27.2 | -1 (-1.81%) | 7,030 |
| 14 Mar 2005 | INR | 54.9 | 56 | 54.35 | 55.4 | 27.7 | +0.3 (+0.54%) | 7,169 |
| 11 Mar 2005 | INR | 57 | 57 | 54.9 | 55.1 | 27.55 | -1.7 (-2.99%) | 9,407 |
| 10 Mar 2005 | INR | 54.05 | 57.4 | 54.05 | 56.8 | 28.4 | +1.45 (+2.62%) | 14,940 |
| 9 Mar 2005 | INR | 56.6 | 58 | 54.15 | 55.35 | 27.675 | -1.55 (-2.72%) | 20,574 |
| 8 Mar 2005 | INR | 57 | 58.25 | 56.5 | 56.9 | 28.45 | -0.45 (-0.78%) | 10,269 |
| 7 Mar 2005 | INR | 56.1 | 59 | 56.1 | 57.35 | 28.675 | +0.75 (+1.33%) | 32,915 |
| 4 Mar 2005 | INR | 57.5 | 58.5 | 56 | 56.6 | 28.3 | -0.7 (-1.22%) | 16,312 |
