| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Apr 2005 | INR | 55 | 57.7 | 54.2 | 55.9 | 11.18 | +1.4 (+2.57%) | 50,076 |
| 7 Apr 2005 | INR | 52.55 | 54.9 | 52.3 | 54.5 | 10.9 | +2.75 (+5.31%) | 22,399 |
| 6 Apr 2005 | INR | 48.3 | 55 | 48.3 | 51.75 | 10.35 | -1.65 (-3.09%) | 46,736 |
| 5 Apr 2005 | INR | 52.25 | 54.5 | 52.25 | 53.4 | 10.68 | +0.25 (+0.47%) | 18,187 |
| 4 Apr 2005 | INR | 52.65 | 54 | 52.5 | 53.15 | 10.63 | +0.65 (+1.24%) | 19,105 |
| 1 Apr 2005 | INR | 51.3 | 53.25 | 51.3 | 52.5 | 10.5 | +0.6 (+1.16%) | 12,071 |
| 31 Mar 2005 | INR | 53.8 | 54.5 | 51 | 51.9 | 10.38 | +0.1 (+0.19%) | 18,418 |
| 30 Mar 2005 | INR | 49 | 52.5 | 49 | 51.8 | 10.36 | +3.75 (+7.80%) | 23,716 |
| 29 Mar 2005 | INR | 50.3 | 50.7 | 47.1 | 48.05 | 9.61 | -3.1 (-6.06%) | 55,185 |
| 28 Mar 2005 | INR | 50.9 | 52.5 | 50.1 | 51.15 | 10.23 | +1.7 (+3.44%) | 33,126 |
| 25 Mar 2005 | INR | 0 | 0 | 0 | 49.45 | 9.89 | 0.0 (0.0%) | 0 |
| 24 Mar 2005 | INR | 55 | 56.8 | 48.75 | 49.45 | 9.89 | -2.7 (-5.18%) | 22,202 |
| 23 Mar 2005 | INR | 52.4 | 55 | 51.1 | 52.15 | 10.43 | -0.75 (-1.42%) | 16,127 |
| 22 Mar 2005 | INR | 55.5 | 55.85 | 52.4 | 52.9 | 10.58 | -3.05 (-5.45%) | 31,461 |
| 21 Mar 2005 | INR | 57 | 57.8 | 55.5 | 55.95 | 11.19 | +0.7 (+1.27%) | 9,384 |
| 18 Mar 2005 | INR | 57.5 | 57.5 | 54.5 | 55.25 | 11.05 | -2 (-3.49%) | 28,605 |
| 17 Mar 2005 | INR | 59.9 | 60 | 57.05 | 57.25 | 11.45 | -0.95 (-1.63%) | 14,409 |
| 16 Mar 2005 | INR | 58.8 | 60.75 | 58 | 58.2 | 11.64 | -0.25 (-0.43%) | 33,616 |
| 15 Mar 2005 | INR | 60.05 | 61.5 | 57.75 | 58.45 | 11.69 | -1.2 (-2.01%) | 34,051 |
| 14 Mar 2005 | INR | 58 | 62.55 | 56.75 | 59.65 | 11.93 | +1.45 (+2.49%) | 84,469 |
| 11 Mar 2005 | INR | 57.8 | 59.9 | 57.6 | 58.2 | 11.64 | +0.85 (+1.48%) | 31,178 |
| 10 Mar 2005 | INR | 57.8 | 58.65 | 56.05 | 57.35 | 11.47 | +0.25 (+0.44%) | 22,262 |
| 9 Mar 2005 | INR | 58.25 | 59.4 | 56.1 | 57.1 | 11.42 | -2.1 (-3.55%) | 25,818 |
| 8 Mar 2005 | INR | 59.6 | 61.4 | 58.55 | 59.2 | 11.84 | -0.9 (-1.50%) | 25,043 |
| 7 Mar 2005 | INR | 59.9 | 62 | 59.6 | 60.1 | 12.02 | +1 (+1.69%) | 71,106 |
| 4 Mar 2005 | INR | 61.7 | 61.7 | 58.55 | 59.1 | 11.82 | -2.25 (-3.67%) | 50,151 |
| 3 Mar 2005 | INR | 63 | 63.9 | 60.7 | 61.35 | 12.27 | +0.8 (+1.32%) | 70,586 |
| 2 Mar 2005 | INR | 56.5 | 62.1 | 55.65 | 60.55 | 12.11 | +4.35 (+7.74%) | 100,573 |
| 1 Mar 2005 | INR | 55.6 | 57.2 | 54 | 56.2 | 11.24 | +0.1 (+0.18%) | 12,754 |
| 28 Feb 2005 | INR | 55 | 56.5 | 54.05 | 56.1 | 11.22 | +1.45 (+2.65%) | 17,772 |
