| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2005 | INR | 55.1 | 57.9 | 53.65 | 56 | 56 | +2 (+3.70%) | 4,154 |
| 31 Mar 2005 | INR | 53.5 | 54 | 47.5 | 54 | 54 | +4.9 (+9.98%) | 10,520 |
| 30 Mar 2005 | INR | 48.4 | 49.9 | 48.4 | 49.1 | 49.1 | -0.9 (-1.80%) | 137 |
| 29 Mar 2005 | INR | 51 | 57.5 | 50 | 50 | 50 | -2.9 (-5.48%) | 20,151 |
| 28 Mar 2005 | INR | 50.1 | 55.95 | 50.1 | 52.9 | 52.9 | +1.5 (+2.92%) | 21,127 |
| 25 Mar 2005 | INR | 0 | 0 | 0 | 51.4 | 51.4 | 0.0 (0.0%) | 0 |
| 24 Mar 2005 | INR | 52.9 | 53.4 | 46.4 | 51.4 | 51.4 | +1.2 (+2.39%) | 21,779 |
| 23 Mar 2005 | INR | 53 | 55.75 | 48.7 | 50.2 | 50.2 | -2.65 (-5.01%) | 8,034 |
| 22 Mar 2005 | INR | 50.1 | 55 | 50.1 | 52.85 | 52.85 | +0.55 (+1.05%) | 1,189 |
| 21 Mar 2005 | INR | 49.5 | 53.9 | 48.5 | 52.3 | 52.3 | +3.3 (+6.73%) | 2,889 |
| 18 Mar 2005 | INR | 46.65 | 49 | 46.65 | 49 | 49 | -0.5 (-1.01%) | 646 |
| 17 Mar 2005 | INR | 49.05 | 53 | 49.05 | 49.5 | 49.5 | -0.6 (-1.20%) | 940 |
| 16 Mar 2005 | INR | 54 | 54 | 49.55 | 50.1 | 50.1 | -4.7 (-8.58%) | 1,708 |
| 15 Mar 2005 | INR | 55.5 | 56.65 | 54.8 | 54.8 | 54.8 | +0.1 (+0.18%) | 1,774 |
| 14 Mar 2005 | INR | 54.1 | 57.95 | 54.1 | 54.7 | 54.7 | +2 (+3.80%) | 10,134 |
| 11 Mar 2005 | INR | 49.9 | 52.7 | 49.5 | 52.7 | 52.7 | +4.75 (+9.91%) | 2,178 |
| 10 Mar 2005 | INR | 49 | 50 | 46.5 | 47.95 | 47.95 | -0.05 (-0.10%) | 830 |
| 9 Mar 2005 | INR | 50 | 50.8 | 47.5 | 48 | 48 | -3.15 (-6.16%) | 1,650 |
| 8 Mar 2005 | INR | 51 | 53.9 | 50 | 51.15 | 51.15 | +0.95 (+1.89%) | 944 |
| 7 Mar 2005 | INR | 48 | 53.6 | 47.3 | 50.2 | 50.2 | +1.45 (+2.97%) | 11,906 |
| 4 Mar 2005 | INR | 49 | 50.5 | 47 | 48.75 | 48.75 | -0.55 (-1.12%) | 2,668 |
| 3 Mar 2005 | INR | 50 | 51.95 | 47.95 | 49.3 | 49.3 | -0.25 (-0.50%) | 1,586 |
| 2 Mar 2005 | INR | 49 | 50.3 | 48.15 | 49.55 | 49.55 | -0.45 (-0.90%) | 2,338 |
| 1 Mar 2005 | INR | 50 | 52.35 | 49.05 | 50 | 50 | -2 (-3.85%) | 1,173 |
| 28 Feb 2005 | INR | 56.9 | 56.9 | 52 | 52 | 52 | -2.2 (-4.06%) | 900 |
| 25 Feb 2005 | INR | 57.8 | 57.8 | 51.6 | 54.2 | 54.2 | -1.25 (-2.25%) | 4,375 |
| 24 Feb 2005 | INR | 61 | 61 | 54 | 55.45 | 55.45 | -1.2 (-2.12%) | 3,461 |
| 23 Feb 2005 | INR | 60.1 | 61 | 56 | 56.65 | 56.65 | -5 (-8.11%) | 5,718 |
| 22 Feb 2005 | INR | 66.95 | 66.95 | 59.05 | 61.65 | 61.65 | -2.4 (-3.75%) | 5,508 |
| 21 Feb 2005 | INR | 72.25 | 74 | 63 | 64.05 | 64.05 | -0.55 (-0.85%) | 29,178 |
