| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Mar 2005 | INR | 94.95 | 95.35 | 93.3 | 94.35 | 9.435 | +3.5 (+3.85%) | 5,255 |
| 30 Mar 2005 | INR | 88.45 | 91.85 | 88.45 | 90.85 | 9.085 | +3.35 (+3.83%) | 10,799 |
| 29 Mar 2005 | INR | 92.5 | 92.5 | 87.45 | 87.5 | 8.75 | -4.55 (-4.94%) | 20,095 |
| 28 Mar 2005 | INR | 97 | 97 | 91.1 | 92.05 | 9.205 | -3.75 (-3.91%) | 11,305 |
| 25 Mar 2005 | INR | 0 | 0 | 0 | 95.8 | 9.58 | 0.0 (0.0%) | 0 |
| 24 Mar 2005 | INR | 97.25 | 97.25 | 94.8 | 95.8 | 9.58 | -3.85 (-3.86%) | 7,358 |
| 23 Mar 2005 | INR | 102 | 102.9 | 97.6 | 99.65 | 9.965 | -1.95 (-1.92%) | 13,783 |
| 22 Mar 2005 | INR | 106 | 106 | 101.6 | 101.6 | 10.16 | -5.3 (-4.96%) | 4,561 |
| 21 Mar 2005 | INR | 109 | 111 | 106.15 | 106.9 | 10.69 | -4.6 (-4.13%) | 3,738 |
| 18 Mar 2005 | INR | 116.7 | 116.7 | 109 | 111.5 | 11.15 | -2.85 (-2.49%) | 8,276 |
| 17 Mar 2005 | INR | 114.95 | 120 | 112 | 114.35 | 11.435 | -0.1 (-0.09%) | 9,931 |
| 16 Mar 2005 | INR | 115 | 115.5 | 110.3 | 114.45 | 11.445 | 0.0 (0.0%) | 4,472 |
| 15 Mar 2005 | INR | 118.7 | 118.7 | 114.25 | 114.45 | 11.445 | -5.8 (-4.82%) | 5,818 |
| 14 Mar 2005 | INR | 123 | 124.7 | 117 | 120.25 | 12.025 | -2.25 (-1.84%) | 7,947 |
| 11 Mar 2005 | INR | 123.95 | 124.95 | 122 | 122.5 | 12.25 | +0.55 (+0.45%) | 9,249 |
| 10 Mar 2005 | INR | 124 | 128.9 | 121.25 | 121.95 | 12.195 | -0.85 (-0.69%) | 17,145 |
| 9 Mar 2005 | INR | 121 | 125 | 119.05 | 122.8 | 12.28 | -1.2 (-0.97%) | 41,555 |
| 8 Mar 2005 | INR | 121.5 | 126 | 121 | 124 | 12.4 | +2.65 (+2.18%) | 21,575 |
| 7 Mar 2005 | INR | 125.4 | 125.4 | 120.2 | 121.35 | 12.135 | -2.6 (-2.10%) | 15,058 |
| 4 Mar 2005 | INR | 122 | 127.8 | 120.15 | 123.95 | 12.395 | -42.3 (-25.44%) | 89,950 |
| 3 Mar 2005 | INR | 159 | 166.25 | 159 | 166.25 | 16.625 | +7.9 (+4.99%) | 40,749 |
| 2 Mar 2005 | INR | 154.8 | 161.1 | 154.8 | 158.35 | 15.835 | +4.9 (+3.19%) | 64,918 |
| 1 Mar 2005 | INR | 152 | 155.05 | 145.75 | 153.45 | 15.345 | +5.75 (+3.89%) | 67,961 |
| 28 Feb 2005 | INR | 158.8 | 158.8 | 147.7 | 147.7 | 14.77 | -7.75 (-4.99%) | 15,242 |
| 25 Feb 2005 | INR | 154.8 | 159.2 | 152.05 | 155.45 | 15.545 | +3.8 (+2.51%) | 167,672 |
| 24 Feb 2005 | INR | 147 | 151.65 | 146.1 | 151.65 | 15.165 | +7.2 (+4.98%) | 64,887 |
| 23 Feb 2005 | INR | 138 | 144.45 | 137 | 144.45 | 14.445 | +6.85 (+4.98%) | 30,162 |
| 22 Feb 2005 | INR | 131.75 | 137.6 | 130.1 | 137.6 | 13.76 | +6.55 (+5.00%) | 28,845 |
| 21 Feb 2005 | INR | 131 | 132.4 | 129 | 131.05 | 13.105 | -2.55 (-1.91%) | 16,465 |
| 18 Feb 2005 | INR | 128.5 | 133.6 | 128.5 | 133.6 | 13.36 | +6.35 (+4.99%) | 31,069 |
