| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2005 | INR | 6.8 | 6.95 | 6.55 | 6.9 | 6.9 | +0.1 (+1.47%) | 26,753 |
| 5 Apr 2005 | INR | 7.45 | 7.55 | 6.75 | 6.8 | 6.8 | -0.05 (-0.73%) | 11,819 |
| 4 Apr 2005 | INR | 7.25 | 7.5 | 6.5 | 6.85 | 6.85 | -0.55 (-7.43%) | 22,722 |
| 1 Apr 2005 | INR | 7.4 | 7.4 | 7 | 7.4 | 7.4 | +0.55 (+8.03%) | 9,730 |
| 31 Mar 2005 | INR | 6.55 | 7.45 | 6.55 | 6.85 | 6.85 | +0.7 (+11.38%) | 7,268 |
| 30 Mar 2005 | INR | 5.8 | 6.8 | 5.8 | 6.15 | 6.15 | -0.05 (-0.81%) | 15,518 |
| 29 Mar 2005 | INR | 7.1 | 7.1 | 6.15 | 6.2 | 6.2 | -0.6 (-8.82%) | 9,639 |
| 28 Mar 2005 | INR | 6.65 | 7.35 | 6.65 | 6.8 | 6.8 | +0.05 (+0.74%) | 2,073 |
| 24 Mar 2005 | INR | 6.55 | 7.15 | 6.55 | 6.75 | 6.75 | -0.25 (-3.57%) | 2,017 |
| 23 Mar 2005 | INR | 7.4 | 7.4 | 6.55 | 7 | 7 | 0.0 (0.0%) | 11,780 |
| 22 Mar 2005 | INR | 7.2 | 7.3 | 6.9 | 7 | 7 | 0.0 (0.0%) | 14,157 |
| 21 Mar 2005 | INR | 6.9 | 7.45 | 6.9 | 7 | 7 | -0.25 (-3.45%) | 23,997 |
| 18 Mar 2005 | INR | 7.25 | 7.6 | 7.2 | 7.25 | 7.25 | -0.05 (-0.68%) | 12,851 |
| 17 Mar 2005 | INR | 7.55 | 7.55 | 7.2 | 7.3 | 7.3 | -0.05 (-0.68%) | 6,575 |
| 16 Mar 2005 | INR | 7.3 | 7.8 | 7.25 | 7.35 | 7.35 | -0.4 (-5.16%) | 17,849 |
| 15 Mar 2005 | INR | 7.9 | 8.05 | 7.5 | 7.75 | 7.75 | -0.15 (-1.90%) | 15,541 |
| 14 Mar 2005 | INR | 8.15 | 8.15 | 7.6 | 7.9 | 7.9 | +0.1 (+1.28%) | 10,346 |
| 11 Mar 2005 | INR | 7.85 | 7.95 | 7.7 | 7.8 | 7.8 | -0.1 (-1.27%) | 17,583 |
| 10 Mar 2005 | INR | 7.6 | 8.35 | 7.6 | 7.9 | 7.9 | -0.3 (-3.66%) | 17,374 |
| 9 Mar 2005 | INR | 8 | 8.45 | 8 | 8.2 | 8.2 | +0.15 (+1.86%) | 7,960 |
| 8 Mar 2005 | INR | 8.5 | 8.5 | 8.05 | 8.05 | 8.05 | -0.05 (-0.62%) | 13,300 |
| 7 Mar 2005 | INR | 9 | 9 | 8 | 8.1 | 8.1 | -0.1 (-1.22%) | 11,700 |
| 4 Mar 2005 | INR | 8 | 8.4 | 8 | 8.2 | 8.2 | +0.1 (+1.23%) | 18,076 |
| 3 Mar 2005 | INR | 8.1 | 8.5 | 8 | 8.1 | 8.1 | +0.1 (+1.25%) | 16,937 |
| 2 Mar 2005 | INR | 8 | 8.35 | 7.95 | 8 | 8 | 0.0 (0.0%) | 10,601 |
| 1 Mar 2005 | INR | 8.25 | 8.35 | 7.9 | 8 | 8 | -0.1 (-1.23%) | 17,601 |
| 28 Feb 2005 | INR | 8.45 | 8.45 | 7.9 | 8.1 | 8.1 | -0.05 (-0.61%) | 10,460 |
| 25 Feb 2005 | INR | 8.85 | 8.95 | 8 | 8.15 | 8.15 | -0.2 (-2.40%) | 18,100 |
| 24 Feb 2005 | INR | 8.75 | 8.85 | 8.35 | 8.35 | 8.35 | -0.3 (-3.47%) | 12,826 |
| 23 Feb 2005 | INR | 8.9 | 9.2 | 8.5 | 8.65 | 8.65 | 0.0 (0.0%) | 29,805 |
