| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2005 | INR | 72.95 | 83.7 | 71.5 | 81.1 | 16.22 | +10.1 (+14.23%) | 296,793 |
| 5 Apr 2005 | INR | 70 | 71.55 | 69.85 | 71 | 14.2 | +1.1 (+1.57%) | 8,851 |
| 4 Apr 2005 | INR | 70.4 | 71.35 | 69.55 | 69.9 | 13.98 | -0.1 (-0.14%) | 11,503 |
| 1 Apr 2005 | INR | 70 | 70.05 | 69.1 | 70 | 14 | +0.75 (+1.08%) | 20,599 |
| 31 Mar 2005 | INR | 69 | 71 | 69 | 69.25 | 13.85 | -0.75 (-1.07%) | 10,904 |
| 30 Mar 2005 | INR | 67.2 | 72.5 | 67.2 | 70 | 14 | +3 (+4.48%) | 24,292 |
| 29 Mar 2005 | INR | 70 | 70 | 65 | 67 | 13.4 | -2.9 (-4.15%) | 4,965 |
| 28 Mar 2005 | INR | 69.1 | 71.95 | 69.1 | 69.9 | 13.98 | +1.25 (+1.82%) | 4,840 |
| 25 Mar 2005 | INR | 0 | 0 | 0 | 68.65 | 13.73 | 0.0 (0.0%) | 0 |
| 24 Mar 2005 | INR | 72 | 73.95 | 68.15 | 68.65 | 13.73 | -1.55 (-2.21%) | 2,500 |
| 23 Mar 2005 | INR | 70 | 73 | 68.5 | 70.2 | 14.04 | -0.2 (-0.28%) | 4,698 |
| 22 Mar 2005 | INR | 75 | 75 | 69.75 | 70.4 | 14.08 | -4.9 (-6.51%) | 7,939 |
| 21 Mar 2005 | INR | 73.3 | 76 | 73.3 | 75.3 | 15.06 | +1.6 (+2.17%) | 6,117 |
| 18 Mar 2005 | INR | 74.6 | 76 | 73 | 73.7 | 14.74 | -2.4 (-3.15%) | 12,032 |
| 17 Mar 2005 | INR | 77.4 | 77.4 | 75.75 | 76.1 | 15.22 | -0.75 (-0.98%) | 8,056 |
| 16 Mar 2005 | INR | 76.95 | 77.5 | 74.15 | 76.85 | 15.37 | +1.75 (+2.33%) | 10,708 |
| 15 Mar 2005 | INR | 76.05 | 79.3 | 73.5 | 75.1 | 15.02 | -0.6 (-0.79%) | 26,057 |
| 14 Mar 2005 | INR | 75.3 | 81 | 74.5 | 75.7 | 15.14 | +0.8 (+1.07%) | 342,452 |
| 11 Mar 2005 | INR | 77.95 | 79.4 | 74.2 | 74.9 | 14.98 | +0.3 (+0.40%) | 29,471 |
| 10 Mar 2005 | INR | 75.9 | 77.8 | 74 | 74.6 | 14.92 | -0.3 (-0.40%) | 10,474 |
| 9 Mar 2005 | INR | 80.9 | 81.95 | 72.1 | 74.9 | 14.98 | -3.5 (-4.46%) | 39,504 |
| 8 Mar 2005 | INR | 69.9 | 82.6 | 69.9 | 78.4 | 15.68 | +7.45 (+10.50%) | 175,176 |
| 7 Mar 2005 | INR | 70.75 | 71.9 | 70.1 | 70.95 | 14.19 | +0.95 (+1.36%) | 4,830 |
| 4 Mar 2005 | INR | 72 | 72 | 69.5 | 70 | 14 | -1.65 (-2.30%) | 5,322 |
| 3 Mar 2005 | INR | 69.5 | 73 | 69.5 | 71.65 | 14.33 | +2.25 (+3.24%) | 14,245 |
| 2 Mar 2005 | INR | 69.1 | 70.45 | 69.1 | 69.4 | 13.88 | -1 (-1.42%) | 2,411 |
| 1 Mar 2005 | INR | 69.7 | 72 | 69.7 | 70.4 | 14.08 | +0.4 (+0.57%) | 12,912 |
| 28 Feb 2005 | INR | 68 | 71.9 | 68 | 70 | 14 | -0.25 (-0.36%) | 8,205 |
| 25 Feb 2005 | INR | 70.25 | 71.55 | 69.85 | 70.25 | 14.05 | -0.9 (-1.26%) | 4,490 |
| 24 Feb 2005 | INR | 72 | 72.75 | 70.55 | 71.15 | 14.23 | -0.75 (-1.04%) | 3,551 |
