| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2005 | INR | 40.5 | 42.9 | 40 | 42.6 | 42.6 | +2.75 (+6.90%) | 2,200 |
| 5 Apr 2005 | INR | 41 | 42 | 39.25 | 39.85 | 39.85 | -1.75 (-4.21%) | 1,625 |
| 4 Apr 2005 | INR | 41.5 | 43.5 | 41.5 | 41.6 | 41.6 | -0.7 (-1.65%) | 2,005 |
| 1 Apr 2005 | INR | 39.9 | 42.5 | 39.5 | 42.3 | 42.3 | +3.35 (+8.60%) | 3,688 |
| 31 Mar 2005 | INR | 39 | 39.75 | 38.2 | 38.95 | 38.95 | +0.95 (+2.50%) | 2,450 |
| 30 Mar 2005 | INR | 38.5 | 39 | 38 | 38 | 38 | -0.5 (-1.30%) | 2,600 |
| 29 Mar 2005 | INR | 36.75 | 39.4 | 36.05 | 38.5 | 38.5 | -1.5 (-3.75%) | 6,475 |
| 28 Mar 2005 | INR | 40 | 41.4 | 40 | 40 | 40 | +0.45 (+1.14%) | 708 |
| 25 Mar 2005 | INR | 0 | 0 | 0 | 39.55 | 39.55 | 0.0 (0.0%) | 0 |
| 24 Mar 2005 | INR | 40.2 | 40.5 | 38.15 | 39.55 | 39.55 | -0.45 (-1.13%) | 1,525 |
| 23 Mar 2005 | INR | 39.35 | 41.9 | 38.1 | 40 | 40 | -0.35 (-0.87%) | 3,852 |
| 22 Mar 2005 | INR | 42.5 | 43.5 | 40.25 | 40.35 | 40.35 | -2.5 (-5.83%) | 5,813 |
| 21 Mar 2005 | INR | 43 | 43.9 | 42.1 | 42.85 | 42.85 | +0.8 (+1.90%) | 6,635 |
| 18 Mar 2005 | INR | 40.5 | 43 | 39 | 42.05 | 42.05 | -1.05 (-2.44%) | 10,929 |
| 17 Mar 2005 | INR | 46.8 | 46.8 | 43 | 43.1 | 43.1 | -2.45 (-5.38%) | 6,453 |
| 16 Mar 2005 | INR | 43 | 46 | 43 | 45.55 | 45.55 | +3.3 (+7.81%) | 34,921 |
| 15 Mar 2005 | INR | 45.75 | 45.75 | 41.05 | 42.25 | 42.25 | +0.1 (+0.24%) | 14,670 |
| 14 Mar 2005 | INR | 41.5 | 44.95 | 40 | 42.15 | 42.15 | +1.25 (+3.06%) | 15,848 |
| 11 Mar 2005 | INR | 37.55 | 41.2 | 37.5 | 40.9 | 40.9 | +1.4 (+3.54%) | 8,950 |
| 10 Mar 2005 | INR | 38.65 | 39.95 | 38.6 | 39.5 | 39.5 | -0.45 (-1.13%) | 1,200 |
| 9 Mar 2005 | INR | 39.85 | 40.45 | 39 | 39.95 | 39.95 | +0.65 (+1.65%) | 4,041 |
| 8 Mar 2005 | INR | 37.35 | 42.75 | 37.35 | 39.3 | 39.3 | -0.8 (-2.00%) | 6,860 |
| 7 Mar 2005 | INR | 40 | 40.5 | 40 | 40.1 | 40.1 | +0.05 (+0.12%) | 3,855 |
| 4 Mar 2005 | INR | 40 | 41.8 | 38.35 | 40.05 | 40.05 | -0.15 (-0.37%) | 1,625 |
| 3 Mar 2005 | INR | 43.75 | 43.75 | 39.3 | 40.2 | 40.2 | +0.1 (+0.25%) | 7,934 |
| 2 Mar 2005 | INR | 37.5 | 40.25 | 37.4 | 40.1 | 40.1 | +0.7 (+1.78%) | 5,490 |
| 1 Mar 2005 | INR | 37 | 39.6 | 37 | 39.4 | 39.4 | -0.6 (-1.50%) | 6,084 |
| 28 Feb 2005 | INR | 41.55 | 41.6 | 39.7 | 40 | 40 | +0.7 (+1.78%) | 1,800 |
| 25 Feb 2005 | INR | 41.8 | 41.8 | 39.3 | 39.3 | 39.3 | -1.3 (-3.20%) | 1,900 |
| 24 Feb 2005 | INR | 36.75 | 41.7 | 36.75 | 40.6 | 40.6 | +0.35 (+0.87%) | 11,440 |
