| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Mar 2005 | INR | 147.55 | 155.95 | 147.55 | 153.5 | 307 | +5.55 (+3.75%) | 34,861 |
| 30 Mar 2005 | INR | 147 | 149.3 | 144.55 | 147.95 | 295.9 | +2.2 (+1.51%) | 7,848 |
| 29 Mar 2005 | INR | 149.175 | 150 | 141.575 | 145.75 | 291.5 | -1.825 (-1.24%) | 30,757 |
| 28 Mar 2005 | INR | 150.425 | 151.25 | 146.65 | 147.575 | 295.15 | -1.35 (-0.91%) | 9,568 |
| 25 Mar 2005 | INR | 0 | 0 | 0 | 148.925 | 297.85 | 0.0 (0.0%) | 0 |
| 24 Mar 2005 | INR | 148 | 153.35 | 147.175 | 148.925 | 297.85 | +1.55 (+1.05%) | 42,343 |
| 23 Mar 2005 | INR | 147.25 | 152 | 146.5 | 147.375 | 294.75 | -0.175 (-0.12%) | 51,795 |
| 22 Mar 2005 | INR | 158.475 | 158.475 | 145.5 | 147.55 | 295.1 | -8.975 (-5.73%) | 106,160 |
| 21 Mar 2005 | INR | 158.75 | 162.35 | 155.5 | 156.525 | 313.05 | -1.1 (-0.70%) | 81,856 |
| 18 Mar 2005 | INR | 157.5 | 161.5 | 156.825 | 157.625 | 315.25 | -1.15 (-0.72%) | 67,290 |
| 17 Mar 2005 | INR | 167.15 | 167.15 | 156.075 | 158.775 | 317.55 | -8.375 (-5.01%) | 58,208 |
| 16 Mar 2005 | INR | 160.8 | 169 | 160 | 167.15 | 334.3 | +8.5 (+5.36%) | 205,362 |
| 15 Mar 2005 | INR | 152.5 | 160.9 | 151.75 | 158.65 | 317.3 | +5.725 (+3.74%) | 96,733 |
| 14 Mar 2005 | INR | 153 | 155 | 149.475 | 152.925 | 305.85 | +1.3 (+0.86%) | 44,576 |
| 11 Mar 2005 | INR | 157 | 157.45 | 151.5 | 151.625 | 303.25 | -2.325 (-1.51%) | 47,125 |
| 10 Mar 2005 | INR | 150 | 155.95 | 148.025 | 153.95 | 307.9 | +4.225 (+2.82%) | 38,167 |
| 9 Mar 2005 | INR | 149.7 | 151.75 | 146 | 149.725 | 299.45 | +1.225 (+0.82%) | 32,126 |
| 8 Mar 2005 | INR | 148.5 | 154.35 | 142.5 | 148.5 | 297 | +1.175 (+0.80%) | 94,943 |
| 7 Mar 2005 | INR | 151.4 | 152.7 | 146.625 | 147.325 | 294.65 | -2.075 (-1.39%) | 26,813 |
| 4 Mar 2005 | INR | 155.1 | 156.7 | 148 | 149.4 | 298.8 | -5 (-3.24%) | 64,865 |
| 3 Mar 2005 | INR | 156.35 | 157.5 | 153.625 | 154.4 | 308.8 | -0.925 (-0.60%) | 29,341 |
| 2 Mar 2005 | INR | 156 | 158.5 | 154.65 | 155.325 | 310.65 | +0.225 (+0.15%) | 10,524 |
| 1 Mar 2005 | INR | 156.525 | 159.25 | 154.55 | 155.1 | 310.2 | -2.175 (-1.38%) | 37,890 |
| 28 Feb 2005 | INR | 158.45 | 160.7 | 155 | 157.275 | 314.55 | -2.975 (-1.86%) | 12,787 |
| 25 Feb 2005 | INR | 159 | 162.25 | 157.575 | 160.25 | 320.5 | +2.625 (+1.67%) | 33,516 |
| 24 Feb 2005 | INR | 160.5 | 162.45 | 157.05 | 157.625 | 315.25 | -0.95 (-0.60%) | 27,228 |
| 23 Feb 2005 | INR | 155 | 159.875 | 154.6 | 158.575 | 317.15 | +4.4 (+2.85%) | 27,289 |
| 22 Feb 2005 | INR | 154 | 155.5 | 153.25 | 154.175 | 308.35 | +1.05 (+0.69%) | 11,538 |
| 21 Feb 2005 | INR | 156.35 | 156.5 | 152.5 | 153.125 | 306.25 | -2.1 (-1.35%) | 15,150 |
| 18 Feb 2005 | INR | 156.35 | 157.25 | 154.65 | 155.225 | 310.45 | +0.05 (+0.03%) | 19,741 |
