| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Apr 2005 | INR | 0 | 0 | 0 | 140.3 | 140.3 | 0.0 (0.0%) | 0 |
| 13 Apr 2005 | INR | 143.95 | 143.95 | 140 | 140.3 | 140.3 | -1.7 (-1.20%) | 606 |
| 12 Apr 2005 | INR | 148.95 | 148.95 | 141.2 | 142 | 142 | -1.1 (-0.77%) | 1,430 |
| 11 Apr 2005 | INR | 145.1 | 145.1 | 142 | 143.1 | 143.1 | -5.25 (-3.54%) | 222 |
| 8 Apr 2005 | INR | 161 | 161 | 144 | 148.35 | 148.35 | -0.85 (-0.57%) | 4,822 |
| 7 Apr 2005 | INR | 154 | 154 | 141.05 | 149.2 | 149.2 | -1.35 (-0.90%) | 1,835 |
| 6 Apr 2005 | INR | 150 | 156 | 150 | 150.55 | 150.55 | -0.6 (-0.40%) | 1,022 |
| 5 Apr 2005 | INR | 140.1 | 152.5 | 140.1 | 151.15 | 151.15 | +7.4 (+5.15%) | 11,628 |
| 4 Apr 2005 | INR | 144.45 | 144.5 | 138 | 143.75 | 143.75 | +0.95 (+0.67%) | 3,508 |
| 1 Apr 2005 | INR | 144 | 147.45 | 139.1 | 142.8 | 142.8 | +0.85 (+0.60%) | 541 |
| 31 Mar 2005 | INR | 138.5 | 142.95 | 138.5 | 141.95 | 141.95 | +7.75 (+5.77%) | 6,613 |
| 30 Mar 2005 | INR | 139 | 139 | 133.1 | 134.2 | 134.2 | -3.1 (-2.26%) | 1,038 |
| 29 Mar 2005 | INR | 155.9 | 155.9 | 136 | 137.3 | 137.3 | -5.7 (-3.99%) | 5,860 |
| 28 Mar 2005 | INR | 144 | 145 | 137.5 | 143 | 143 | -0.95 (-0.66%) | 6,942 |
| 25 Mar 2005 | INR | 0 | 0 | 0 | 143.95 | 143.95 | 0.0 (0.0%) | 0 |
| 24 Mar 2005 | INR | 158.9 | 158.9 | 143 | 143.95 | 143.95 | -10.5 (-6.80%) | 4,570 |
| 23 Mar 2005 | INR | 154.05 | 156 | 150.25 | 154.45 | 154.45 | -6.4 (-3.98%) | 1,113 |
| 22 Mar 2005 | INR | 147.3 | 163 | 147.3 | 160.85 | 160.85 | -0.9 (-0.56%) | 5,012 |
| 21 Mar 2005 | INR | 152.5 | 164 | 152.45 | 161.75 | 161.75 | +8.95 (+5.86%) | 2,709 |
| 18 Mar 2005 | INR | 152.5 | 157.75 | 152 | 152.8 | 152.8 | -6.4 (-4.02%) | 2,949 |
| 17 Mar 2005 | INR | 152.4 | 160 | 152.3 | 159.2 | 159.2 | 0.0 (0.0%) | 1,061 |
| 16 Mar 2005 | INR | 151.6 | 159.95 | 151.6 | 159.2 | 159.2 | -3.35 (-2.06%) | 5,463 |
| 15 Mar 2005 | INR | 153 | 164 | 148.25 | 162.55 | 162.55 | +7.05 (+4.53%) | 10,024 |
| 14 Mar 2005 | INR | 153.1 | 158 | 151.5 | 155.5 | 155.5 | -2.5 (-1.58%) | 1,591 |
| 11 Mar 2005 | INR | 159.4 | 160 | 156.75 | 158 | 158 | +2.25 (+1.44%) | 1,349 |
| 10 Mar 2005 | INR | 158 | 160 | 152 | 155.75 | 155.75 | -4.35 (-2.72%) | 2,156 |
| 9 Mar 2005 | INR | 156 | 161 | 150 | 160.1 | 160.1 | +0.1 (+0.06%) | 3,537 |
| 8 Mar 2005 | INR | 160 | 165 | 156 | 160 | 160 | -0.85 (-0.53%) | 6,596 |
| 7 Mar 2005 | INR | 164.2 | 168 | 160.5 | 160.85 | 160.85 | -12.65 (-7.29%) | 2,971 |
| 4 Mar 2005 | INR | 180.5 | 182.9 | 167.1 | 173.5 | 173.5 | -4.55 (-2.56%) | 7,099 |
