| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2005 | INR | 155 | 159 | 155 | 157.4 | 157.4 | +2.55 (+1.65%) | 16,100 |
| 31 Mar 2005 | INR | 145.05 | 155.05 | 145.05 | 154.85 | 154.85 | +7.15 (+4.84%) | 57,640 |
| 30 Mar 2005 | INR | 144 | 153 | 144 | 147.7 | 147.7 | -0.45 (-0.30%) | 62,160 |
| 29 Mar 2005 | INR | 152.65 | 158.95 | 148.1 | 148.15 | 148.15 | -6.9 (-4.45%) | 95,500 |
| 28 Mar 2005 | INR | 152 | 155.2 | 147.5 | 155.05 | 155.05 | +7.2 (+4.87%) | 29,680 |
| 25 Mar 2005 | INR | 0 | 0 | 0 | 147.85 | 147.85 | 0.0 (0.0%) | 0 |
| 24 Mar 2005 | INR | 150.5 | 150.5 | 144.45 | 147.85 | 147.85 | -4.15 (-2.73%) | 111,050 |
| 23 Mar 2005 | INR | 155 | 155 | 151.2 | 152 | 152 | -2.9 (-1.87%) | 39,720 |
| 22 Mar 2005 | INR | 157.05 | 158 | 154.9 | 154.9 | 154.9 | -8.1 (-4.97%) | 74,410 |
| 21 Mar 2005 | INR | 163 | 164.5 | 157.25 | 163 | 163 | +1.75 (+1.09%) | 128,180 |
| 18 Mar 2005 | INR | 160.5 | 167 | 153.6 | 161.25 | 161.25 | +1.25 (+0.78%) | 142,320 |
| 17 Mar 2005 | INR | 160 | 162.9 | 159.25 | 160 | 160 | +0.95 (+0.60%) | 83,180 |
| 16 Mar 2005 | INR | 164.25 | 164.25 | 158 | 159.05 | 159.05 | -6.1 (-3.69%) | 69,220 |
| 15 Mar 2005 | INR | 165.8 | 168.95 | 165 | 165.15 | 165.15 | -0.15 (-0.09%) | 191,870 |
| 14 Mar 2005 | INR | 162 | 166.25 | 162 | 165.3 | 165.3 | +2.15 (+1.32%) | 174,740 |
| 11 Mar 2005 | INR | 166.6 | 166.6 | 162 | 163.15 | 163.15 | -0.5 (-0.31%) | 65,160 |
| 10 Mar 2005 | INR | 169.75 | 171.4 | 162.05 | 163.65 | 163.65 | -2.55 (-1.53%) | 95,980 |
| 9 Mar 2005 | INR | 172 | 176.95 | 162.45 | 166.2 | 166.2 | -4.75 (-2.78%) | 176,030 |
| 8 Mar 2005 | INR | 166 | 172.2 | 166 | 170.95 | 170.95 | +6.95 (+4.24%) | 202,520 |
| 7 Mar 2005 | INR | 167 | 169.75 | 163.1 | 164 | 164 | -3.35 (-2.00%) | 80,300 |
| 4 Mar 2005 | INR | 176 | 176 | 166.5 | 167.35 | 167.35 | -5.2 (-3.01%) | 77,380 |
| 3 Mar 2005 | INR | 182.95 | 183.85 | 172 | 172.55 | 172.55 | -8.45 (-4.67%) | 84,400 |
| 2 Mar 2005 | INR | 175.3 | 183.85 | 175.3 | 181 | 181 | +5.9 (+3.37%) | 125,440 |
| 1 Mar 2005 | INR | 171.85 | 175.15 | 171 | 175.1 | 175.1 | +8.25 (+4.94%) | 419,110 |
| 28 Feb 2005 | INR | 159.25 | 169.55 | 159.25 | 166.85 | 166.85 | +5.35 (+3.31%) | 144,330 |
| 25 Feb 2005 | INR | 167 | 167 | 160 | 161.5 | 161.5 | -2.4 (-1.46%) | 92,110 |
| 24 Feb 2005 | INR | 160.25 | 165 | 160.25 | 163.9 | 163.9 | +2 (+1.24%) | 72,770 |
| 23 Feb 2005 | INR | 162 | 167.8 | 158 | 161.9 | 161.9 | +0.9 (+0.56%) | 92,280 |
| 22 Feb 2005 | INR | 161 | 165 | 157 | 161 | 161 | +0.55 (+0.34%) | 54,170 |
| 21 Feb 2005 | INR | 161 | 163 | 158.3 | 160.45 | 160.45 | -4.2 (-2.55%) | 110,730 |
