| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Mar 2005 | INR | 143 | 150.45 | 139 | 145.65 | 72.825 | +8.85 (+6.47%) | 15,758 |
| 30 Mar 2005 | INR | 140 | 140 | 136 | 136.8 | 68.4 | -1.1 (-0.80%) | 2,958 |
| 29 Mar 2005 | INR | 141 | 141 | 135.5 | 137.9 | 68.95 | -2.95 (-2.09%) | 19,217 |
| 28 Mar 2005 | INR | 141 | 143.8 | 136 | 140.85 | 70.425 | +4.8 (+3.53%) | 13,624 |
| 25 Mar 2005 | INR | 0 | 0 | 0 | 136.05 | 68.025 | 0.0 (0.0%) | 0 |
| 24 Mar 2005 | INR | 147.5 | 147.5 | 135 | 136.05 | 68.025 | -5.4 (-3.82%) | 7,441 |
| 23 Mar 2005 | INR | 147 | 148 | 139.1 | 141.45 | 70.725 | +0.75 (+0.53%) | 7,904 |
| 22 Mar 2005 | INR | 153.9 | 153.9 | 139 | 140.7 | 70.35 | -9.55 (-6.36%) | 11,302 |
| 21 Mar 2005 | INR | 151 | 158 | 150 | 150.25 | 75.125 | +0.45 (+0.30%) | 19,747 |
| 18 Mar 2005 | INR | 152.5 | 152.5 | 145 | 149.8 | 74.9 | -2.55 (-1.67%) | 16,147 |
| 17 Mar 2005 | INR | 157.9 | 157.9 | 151.15 | 152.35 | 76.175 | -1.9 (-1.23%) | 17,815 |
| 16 Mar 2005 | INR | 158.15 | 158.9 | 152.5 | 154.25 | 77.125 | -0.8 (-0.52%) | 17,052 |
| 15 Mar 2005 | INR | 158.5 | 158.5 | 155 | 155.05 | 77.525 | -0.45 (-0.29%) | 9,386 |
| 14 Mar 2005 | INR | 157 | 160 | 153.25 | 155.5 | 77.75 | -1.95 (-1.24%) | 19,290 |
| 11 Mar 2005 | INR | 161.95 | 164.4 | 156.5 | 157.45 | 78.725 | -2.9 (-1.81%) | 24,739 |
| 10 Mar 2005 | INR | 160 | 162 | 158.05 | 160.35 | 80.175 | +1.1 (+0.69%) | 21,128 |
| 9 Mar 2005 | INR | 169 | 170 | 157 | 159.25 | 79.625 | -6.8 (-4.10%) | 59,193 |
| 8 Mar 2005 | INR | 164 | 167.3 | 160 | 166.05 | 83.025 | +5.45 (+3.39%) | 45,717 |
| 7 Mar 2005 | INR | 157.1 | 162.5 | 157.1 | 160.6 | 80.3 | +3.4 (+2.16%) | 36,145 |
| 4 Mar 2005 | INR | 162.2 | 164 | 156 | 157.2 | 78.6 | -2.95 (-1.84%) | 45,903 |
| 3 Mar 2005 | INR | 157 | 163.7 | 156.25 | 160.15 | 80.075 | +3.45 (+2.20%) | 139,307 |
| 2 Mar 2005 | INR | 150.1 | 164.1 | 150 | 156.7 | 78.35 | +6.35 (+4.22%) | 269,989 |
| 1 Mar 2005 | INR | 150.2 | 154 | 148.15 | 150.35 | 75.175 | -2.65 (-1.73%) | 106,547 |
| 28 Feb 2005 | INR | 159 | 159.7 | 151 | 153 | 76.5 | -5.2 (-3.29%) | 140,376 |
| 25 Feb 2005 | INR | 148.5 | 162.1 | 148 | 158.2 | 79.1 | +10.8 (+7.33%) | 1,066,580 |
| 24 Feb 2005 | INR | 149.75 | 155.7 | 146.25 | 147.4 | 73.7 | -2.7 (-1.80%) | 512,284 |
| 23 Feb 2005 | INR | 138 | 159.7 | 137 | 150.1 | 75.05 | +14.05 (+10.33%) | 1,051,693 |
| 22 Feb 2005 | INR | 124 | 136.05 | 116.05 | 136.05 | 68.025 | +22.65 (+19.97%) | 687,499 |
| 21 Feb 2005 | INR | 95.6 | 113.4 | 95.6 | 113.4 | 56.7 | +18.9 (+20.00%) | 140,158 |
| 18 Feb 2005 | INR | 95 | 96 | 88 | 94.5 | 47.25 | +0.55 (+0.59%) | 16,429 |
