| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Apr 2005 | INR | 70 | 72.05 | 68.75 | 69.65 | 69.65 | -2.15 (-2.99%) | 1,925,750 |
| 8 Apr 2005 | INR | 76.15 | 76.15 | 71 | 71.8 | 71.8 | -0.75 (-1.03%) | 645,120 |
| 7 Apr 2005 | INR | 71.65 | 72.55 | 71.65 | 72.55 | 72.55 | +3.45 (+4.99%) | 438,980 |
| 6 Apr 2005 | INR | 66.4 | 69.1 | 65.95 | 69.1 | 69.1 | +3.25 (+4.94%) | 377,110 |
| 5 Apr 2005 | INR | 65.75 | 67 | 64.65 | 65.85 | 65.85 | +1.6 (+2.49%) | 113,820 |
| 4 Apr 2005 | INR | 64.5 | 66.05 | 64.1 | 64.25 | 64.25 | -0.15 (-0.23%) | 173,500 |
| 1 Apr 2005 | INR | 62 | 64.85 | 62 | 64.4 | 64.4 | +2.2 (+3.54%) | 188,530 |
| 31 Mar 2005 | INR | 63.45 | 63.45 | 61 | 62.2 | 62.2 | +1.25 (+2.05%) | 299,210 |
| 30 Mar 2005 | INR | 59.5 | 61 | 58.4 | 60.95 | 60.95 | +2.3 (+3.92%) | 82,820 |
| 29 Mar 2005 | INR | 60.7 | 60.75 | 57.5 | 58.65 | 58.65 | +0.6 (+1.03%) | 227,950 |
| 28 Mar 2005 | INR | 58 | 58.95 | 56.2 | 58.05 | 58.05 | +0.4 (+0.69%) | 217,150 |
| 25 Mar 2005 | INR | 0 | 0 | 0 | 57.65 | 57.65 | 0.0 (0.0%) | 0 |
| 24 Mar 2005 | INR | 59 | 60.5 | 57 | 57.65 | 57.65 | -1.8 (-3.03%) | 294,950 |
| 23 Mar 2005 | INR | 60 | 62 | 58.25 | 59.45 | 59.45 | -1.75 (-2.86%) | 232,600 |
| 22 Mar 2005 | INR | 63 | 63.95 | 61 | 61.2 | 61.2 | -2.4 (-3.77%) | 187,090 |
| 21 Mar 2005 | INR | 64.35 | 65.3 | 63 | 63.6 | 63.6 | -1.55 (-2.38%) | 159,800 |
| 18 Mar 2005 | INR | 65 | 66.25 | 63.5 | 65.15 | 65.15 | -0.7 (-1.06%) | 2,038,130 |
| 17 Mar 2005 | INR | 67.55 | 67.55 | 65.5 | 65.85 | 65.85 | -2.25 (-3.30%) | 521,870 |
| 16 Mar 2005 | INR | 67.9 | 70 | 67.65 | 68.1 | 68.1 | -0.35 (-0.51%) | 325,520 |
| 15 Mar 2005 | INR | 70.5 | 70.75 | 66.55 | 68.45 | 68.45 | +1.05 (+1.56%) | 1,262,700 |
| 14 Mar 2005 | INR | 63.9 | 67.4 | 63.9 | 67.4 | 67.4 | +3.2 (+4.98%) | 1,283,760 |
| 11 Mar 2005 | INR | 64.2 | 64.2 | 64.2 | 64.2 | 64.2 | +3.05 (+4.99%) | 265,150 |
| 10 Mar 2005 | INR | 61.15 | 61.15 | 61.15 | 61.15 | 61.15 | +2.9 (+4.98%) | 325,540 |
| 9 Mar 2005 | INR | 62.9 | 62.9 | 57.15 | 58.25 | 58.25 | -1.9 (-3.16%) | 1,172,450 |
| 8 Mar 2005 | INR | 60.15 | 60.15 | 58.5 | 60.15 | 60.15 | +2.85 (+4.97%) | 1,274,350 |
| 7 Mar 2005 | INR | 57.3 | 57.3 | 57.3 | 57.3 | 57.3 | +2.7 (+4.95%) | 246,590 |
| 4 Mar 2005 | INR | 54.6 | 54.6 | 52.5 | 54.6 | 54.6 | +2.6 (+5%) | 223,160 |
| 3 Mar 2005 | INR | 51.85 | 52 | 51.5 | 52 | 52 | +2.45 (+4.94%) | 108,170 |
| 2 Mar 2005 | INR | 45.2 | 49.55 | 45 | 49.55 | 49.55 | +2.35 (+4.98%) | 628,270 |
| 1 Mar 2005 | INR | 48.25 | 49.5 | 47.1 | 47.2 | 47.2 | -2.35 (-4.74%) | 365,490 |
