| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2005 | INR | 57.75 | 57.75 | 56.55 | 56.55 | 5.655 | +0.55 (+0.98%) | 2,600 |
| 31 Mar 2005 | INR | 54.55 | 56 | 54.5 | 56 | 5.6 | +1.1 (+2.00%) | 6,405 |
| 30 Mar 2005 | INR | 55.05 | 56.5 | 54.4 | 54.9 | 5.49 | -0.2 (-0.36%) | 23,933 |
| 29 Mar 2005 | INR | 55.75 | 55.85 | 54 | 55.1 | 5.51 | -0.25 (-0.45%) | 23,760 |
| 28 Mar 2005 | INR | 54.1 | 55.85 | 54 | 55.35 | 5.535 | +0.8 (+1.47%) | 9,280 |
| 25 Mar 2005 | INR | 0 | 0 | 0 | 54.55 | 5.455 | 0.0 (0.0%) | 0 |
| 24 Mar 2005 | INR | 56.45 | 56.45 | 54 | 54.55 | 5.455 | -1.85 (-3.28%) | 37,391 |
| 23 Mar 2005 | INR | 58.7 | 58.9 | 55.6 | 56.4 | 5.64 | +0.6 (+1.08%) | 5,118 |
| 22 Mar 2005 | INR | 58 | 58 | 55.4 | 55.8 | 5.58 | -2.2 (-3.79%) | 21,335 |
| 21 Mar 2005 | INR | 57.45 | 59.75 | 56.8 | 58 | 5.8 | +2.05 (+3.66%) | 10,375 |
| 18 Mar 2005 | INR | 58 | 58 | 54.45 | 55.95 | 5.595 | -1.65 (-2.86%) | 16,180 |
| 17 Mar 2005 | INR | 58.65 | 58.9 | 57.05 | 57.6 | 5.76 | -1.4 (-2.37%) | 13,030 |
| 16 Mar 2005 | INR | 61.5 | 61.5 | 58.8 | 59 | 5.9 | -1.2 (-1.99%) | 17,350 |
| 15 Mar 2005 | INR | 60 | 61.25 | 60 | 60.2 | 6.02 | -0.5 (-0.82%) | 8,039 |
| 14 Mar 2005 | INR | 60 | 62 | 58.9 | 60.7 | 6.07 | +1.8 (+3.06%) | 16,465 |
| 11 Mar 2005 | INR | 61 | 61.2 | 57.75 | 58.9 | 5.89 | -2.1 (-3.44%) | 16,359 |
| 10 Mar 2005 | INR | 60.5 | 61 | 60 | 61 | 6.1 | +0.7 (+1.16%) | 3,850 |
| 9 Mar 2005 | INR | 60.75 | 62 | 57.75 | 60.3 | 6.03 | -1.55 (-2.51%) | 7,684 |
| 8 Mar 2005 | INR | 63 | 63.8 | 61.7 | 61.85 | 6.185 | -0.95 (-1.51%) | 4,694 |
| 7 Mar 2005 | INR | 60.25 | 63.25 | 60.25 | 62.8 | 6.28 | +2.8 (+4.67%) | 17,970 |
| 4 Mar 2005 | INR | 60.2 | 60.2 | 58.05 | 60 | 6 | -0.15 (-0.25%) | 6,885 |
| 3 Mar 2005 | INR | 62 | 62 | 60 | 60.15 | 6.015 | +1.4 (+2.38%) | 7,116 |
| 2 Mar 2005 | INR | 58.6 | 61.5 | 58.3 | 58.75 | 5.875 | -0.55 (-0.93%) | 11,759 |
| 1 Mar 2005 | INR | 60.55 | 61.5 | 59 | 59.3 | 5.93 | -1.1 (-1.82%) | 8,588 |
| 28 Feb 2005 | INR | 61.9 | 63 | 60 | 60.4 | 6.04 | -1.2 (-1.95%) | 8,730 |
| 25 Feb 2005 | INR | 61.4 | 64 | 61 | 61.6 | 6.16 | -1.85 (-2.92%) | 14,175 |
| 24 Feb 2005 | INR | 61.7 | 64.15 | 61.7 | 63.45 | 6.345 | -0.35 (-0.55%) | 11,005 |
| 23 Feb 2005 | INR | 62.9 | 63.9 | 62 | 63.8 | 6.38 | +1.75 (+2.82%) | 10,457 |
| 22 Feb 2005 | INR | 61 | 63 | 59.55 | 62.05 | 6.205 | +0.25 (+0.40%) | 3,952 |
| 21 Feb 2005 | INR | 62.45 | 63.75 | 61.25 | 61.8 | 6.18 | -0.3 (-0.48%) | 10,828 |
