| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2005 | INR | 51 | 51 | 44.55 | 48 | 48 | +0.85 (+1.80%) | 409 |
| 5 Apr 2005 | INR | 47.25 | 47.5 | 46.35 | 47.15 | 47.15 | -0.85 (-1.77%) | 6,084 |
| 4 Apr 2005 | INR | 48.65 | 48.85 | 48 | 48 | 48 | +0.1 (+0.21%) | 2,929 |
| 1 Apr 2005 | INR | 49 | 49 | 47 | 47.9 | 47.9 | +1.25 (+2.68%) | 2,839 |
| 31 Mar 2005 | INR | 48 | 48 | 46.5 | 46.65 | 46.65 | +1.4 (+3.09%) | 6,450 |
| 30 Mar 2005 | INR | 45.5 | 45.7 | 43.5 | 45.25 | 45.25 | +1.75 (+4.02%) | 5,181 |
| 29 Mar 2005 | INR | 46.15 | 46.6 | 43.3 | 43.5 | 43.5 | -3.7 (-7.84%) | 12,593 |
| 28 Mar 2005 | INR | 46.7 | 48.5 | 46.7 | 47.2 | 47.2 | +0.5 (+1.07%) | 5,102 |
| 25 Mar 2005 | INR | 0 | 0 | 0 | 46.7 | 46.7 | 0.0 (0.0%) | 0 |
| 24 Mar 2005 | INR | 45.25 | 51 | 45.25 | 46.7 | 46.7 | -2.4 (-4.89%) | 13,130 |
| 23 Mar 2005 | INR | 51.25 | 53.5 | 47.6 | 49.1 | 49.1 | -2.8 (-5.39%) | 22,788 |
| 22 Mar 2005 | INR | 56.25 | 56.75 | 50.6 | 51.9 | 51.9 | -2.55 (-4.68%) | 225,899 |
| 21 Mar 2005 | INR | 50.5 | 56 | 48.1 | 54.45 | 54.45 | +4.95 (+10%) | 119,739 |
| 18 Mar 2005 | INR | 52.5 | 54 | 49.15 | 49.5 | 49.5 | -2.7 (-5.17%) | 34,425 |
| 17 Mar 2005 | INR | 50.7 | 58 | 50 | 52.2 | 52.2 | +2.4 (+4.82%) | 248,278 |
| 16 Mar 2005 | INR | 47.45 | 54 | 45.35 | 49.8 | 49.8 | +3.7 (+8.03%) | 184,747 |
| 15 Mar 2005 | INR | 46.5 | 46.7 | 45.75 | 46.1 | 46.1 | -0.65 (-1.39%) | 4,350 |
| 14 Mar 2005 | INR | 47.5 | 47.5 | 45.85 | 46.75 | 46.75 | -0.15 (-0.32%) | 1,235 |
| 11 Mar 2005 | INR | 49 | 49 | 46.5 | 46.9 | 46.9 | -0.8 (-1.68%) | 3,643 |
| 10 Mar 2005 | INR | 46.5 | 48 | 46.5 | 47.7 | 47.7 | +1.4 (+3.02%) | 6,200 |
| 9 Mar 2005 | INR | 49.5 | 50 | 46 | 46.3 | 46.3 | -3.05 (-6.18%) | 6,100 |
| 8 Mar 2005 | INR | 50 | 52.5 | 48.4 | 49.35 | 49.35 | +0.45 (+0.92%) | 35,459 |
| 7 Mar 2005 | INR | 47.65 | 50 | 46.2 | 48.9 | 48.9 | +2.2 (+4.71%) | 12,640 |
| 4 Mar 2005 | INR | 48 | 48 | 46 | 46.7 | 46.7 | -1.55 (-3.21%) | 4,951 |
| 3 Mar 2005 | INR | 47.15 | 48.3 | 46.7 | 48.25 | 48.25 | +0.45 (+0.94%) | 1,750 |
| 2 Mar 2005 | INR | 47.15 | 48.65 | 47.15 | 47.8 | 47.8 | +1.35 (+2.91%) | 8,110 |
| 1 Mar 2005 | INR | 45.8 | 49 | 45.35 | 46.45 | 46.45 | +1.1 (+2.43%) | 7,943 |
| 28 Feb 2005 | INR | 47.75 | 47.75 | 45 | 45.35 | 45.35 | +0.55 (+1.23%) | 3,868 |
| 25 Feb 2005 | INR | 46.65 | 46.7 | 44.25 | 44.8 | 44.8 | -0.6 (-1.32%) | 1,954 |
| 24 Feb 2005 | INR | 48.35 | 48.35 | 45.1 | 45.4 | 45.4 | +0.2 (+0.44%) | 9,259 |
