| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2005 | INR | 571 | 577 | 563.5 | 565.45 | 565.45 | -5.35 (-0.94%) | 1,545,607 |
| 6 Apr 2005 | INR | 556.25 | 572.45 | 556.25 | 570.8 | 570.8 | +15.15 (+2.73%) | 2,617,457 |
| 5 Apr 2005 | INR | 564 | 568.8 | 553.25 | 555.65 | 555.65 | -9.05 (-1.60%) | 1,655,279 |
| 4 Apr 2005 | INR | 565 | 568.6 | 558.8 | 564.7 | 564.7 | +0.3 (+0.05%) | 1,097,482 |
| 1 Apr 2005 | INR | 545 | 567 | 545 | 564.4 | 564.4 | +18.45 (+3.38%) | 2,032,352 |
| 31 Mar 2005 | INR | 545 | 553.25 | 543.9 | 545.95 | 545.95 | +2.95 (+0.54%) | 1,909,153 |
| 30 Mar 2005 | INR | 550 | 554.5 | 539.25 | 543 | 543 | -5.95 (-1.08%) | 2,916,332 |
| 29 Mar 2005 | INR | 569 | 569 | 546.55 | 548.95 | 548.95 | -18.1 (-3.19%) | 2,230,308 |
| 28 Mar 2005 | INR | 563 | 573.8 | 561.1 | 567.05 | 567.05 | +6.95 (+1.24%) | 1,788,899 |
| 25 Mar 2005 | INR | 0 | 0 | 0 | 560.1 | 560.1 | 0.0 (0.0%) | 0 |
| 24 Mar 2005 | INR | 556 | 567.9 | 555.5 | 560.1 | 560.1 | +6.95 (+1.26%) | 3,717,269 |
| 23 Mar 2005 | INR | 541 | 570.35 | 539.9 | 553.15 | 553.15 | +8.7 (+1.60%) | 6,577,215 |
| 22 Mar 2005 | INR | 561 | 561 | 541.05 | 544.45 | 544.45 | -15.1 (-2.70%) | 2,133,654 |
| 21 Mar 2005 | INR | 570 | 574 | 558 | 559.55 | 559.55 | -12.1 (-2.12%) | 1,408,635 |
| 18 Mar 2005 | INR | 565 | 573.4 | 560 | 571.65 | 571.65 | +9.7 (+1.73%) | 2,179,740 |
| 17 Mar 2005 | INR | 574 | 574 | 558.6 | 561.95 | 561.95 | -11.6 (-2.02%) | 2,228,861 |
| 16 Mar 2005 | INR | 569.05 | 577.4 | 567.5 | 573.55 | 573.55 | +3 (+0.53%) | 2,402,601 |
| 15 Mar 2005 | INR | 580 | 583.9 | 569.3 | 570.55 | 570.55 | -7.9 (-1.37%) | 2,104,579 |
| 14 Mar 2005 | INR | 588 | 594 | 575.25 | 578.45 | 578.45 | -9.2 (-1.57%) | 1,756,957 |
| 11 Mar 2005 | INR | 594 | 600.9 | 585.2 | 587.65 | 587.65 | -6.3 (-1.06%) | 2,515,154 |
| 10 Mar 2005 | INR | 587 | 597.2 | 582 | 593.95 | 593.95 | +6.55 (+1.12%) | 1,968,133 |
| 9 Mar 2005 | INR | 595 | 600.8 | 584.15 | 587.4 | 587.4 | -3.1 (-0.52%) | 3,153,850 |
| 8 Mar 2005 | INR | 585.55 | 593.1 | 581.5 | 590.5 | 590.5 | +4.95 (+0.85%) | 3,027,560 |
| 7 Mar 2005 | INR | 574 | 589.1 | 573 | 585.55 | 585.55 | +13.65 (+2.39%) | 2,453,808 |
| 4 Mar 2005 | INR | 560 | 573.25 | 560 | 571.9 | 571.9 | +13.45 (+2.41%) | 3,234,557 |
| 3 Mar 2005 | INR | 550 | 561.85 | 550 | 558.45 | 558.45 | +9.65 (+1.76%) | 2,227,167 |
| 2 Mar 2005 | INR | 542 | 551.5 | 542 | 548.8 | 548.8 | +2 (+0.37%) | 1,780,941 |
| 1 Mar 2005 | INR | 557 | 558 | 544.55 | 546.8 | 546.8 | -9.25 (-1.66%) | 2,158,000 |
| 28 Feb 2005 | INR | 540 | 559.9 | 535.1 | 556.05 | 556.05 | +16.15 (+2.99%) | 4,233,663 |
| 25 Feb 2005 | INR | 550 | 550.75 | 538.2 | 539.9 | 539.9 | -6.75 (-1.23%) | 1,619,235 |
