| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2005 | INR | 71.99 | 72.2 | 70.68 | 70.88 | 70.88 | -0.56 (-0.78%) | 1,885,357 |
| 6 Apr 2005 | INR | 70.86 | 72.4 | 70.86 | 71.44 | 71.44 | +0.87 (+1.23%) | 4,030,027 |
| 5 Apr 2005 | INR | 71.11 | 71.58 | 69.57 | 70.57 | 70.57 | -0.59 (-0.83%) | 3,085,454 |
| 4 Apr 2005 | INR | 71.33 | 71.82 | 68.57 | 71.16 | 71.16 | -0.55 (-0.77%) | 6,694,240 |
| 1 Apr 2005 | INR | 67.77 | 72 | 67.16 | 71.71 | 71.71 | +4.08 (+6.03%) | 8,451,369 |
| 31 Mar 2005 | INR | 68.31 | 69.32 | 66.69 | 67.63 | 67.63 | +0.39 (+0.58%) | 7,359,245 |
| 30 Mar 2005 | INR | 66.67 | 67.89 | 65.58 | 67.24 | 67.24 | +0.62 (+0.93%) | 3,529,437 |
| 29 Mar 2005 | INR | 69.11 | 69.66 | 66.22 | 66.62 | 66.62 | -2.42 (-3.51%) | 4,711,759 |
| 28 Mar 2005 | INR | 69.71 | 70.42 | 68.24 | 69.04 | 69.04 | -0.09 (-0.13%) | 3,326,879 |
| 24 Mar 2005 | INR | 70.64 | 71.42 | 68.24 | 69.13 | 69.13 | -0.97 (-1.38%) | 5,987,654 |
| 23 Mar 2005 | INR | 71.58 | 72.44 | 69.56 | 70.1 | 70.1 | -1.28 (-1.79%) | 5,406,744 |
| 22 Mar 2005 | INR | 73.11 | 73.22 | 71.11 | 71.38 | 71.38 | -1.39 (-1.91%) | 5,625,507 |
| 21 Mar 2005 | INR | 74.47 | 75.56 | 72.48 | 72.77 | 72.77 | -0.89 (-1.21%) | 6,070,103 |
| 18 Mar 2005 | INR | 73.44 | 74.43 | 73.31 | 73.66 | 73.66 | -0.02 (-0.03%) | 4,481,827 |
| 17 Mar 2005 | INR | 75.33 | 75.33 | 73.36 | 73.68 | 73.68 | -1.85 (-2.45%) | 6,008,430 |
| 16 Mar 2005 | INR | 74.22 | 75.93 | 73.8 | 75.53 | 75.53 | +1.51 (+2.04%) | 6,732,589 |
| 15 Mar 2005 | INR | 74.22 | 74.88 | 73.37 | 74.02 | 74.02 | -0.21 (-0.28%) | 4,413,733 |
| 14 Mar 2005 | INR | 74.67 | 75.09 | 74 | 74.23 | 74.23 | -0.63 (-0.84%) | 2,750,784 |
| 11 Mar 2005 | INR | 75.58 | 76.67 | 74.56 | 74.86 | 74.86 | -0.53 (-0.70%) | 7,743,042 |
| 10 Mar 2005 | INR | 74.44 | 75.78 | 74.36 | 75.39 | 75.39 | +0.87 (+1.17%) | 4,417,693 |
| 9 Mar 2005 | INR | 76 | 76.4 | 74.13 | 74.52 | 74.52 | -1.49 (-1.96%) | 6,875,153 |
| 8 Mar 2005 | INR | 74.91 | 76.33 | 73.79 | 76.01 | 76.01 | +1.19 (+1.59%) | 6,420,806 |
| 7 Mar 2005 | INR | 75.48 | 76 | 74.47 | 74.82 | 74.82 | -0.41 (-0.54%) | 3,496,664 |
| 4 Mar 2005 | INR | 76.22 | 76.53 | 75.04 | 75.23 | 75.23 | -1.18 (-1.54%) | 4,960,996 |
| 3 Mar 2005 | INR | 75.56 | 77.33 | 74.67 | 76.41 | 76.41 | +0.88 (+1.17%) | 5,395,116 |
| 2 Mar 2005 | INR | 75.78 | 76.44 | 75.11 | 75.53 | 75.53 | -0.16 (-0.21%) | 3,352,286 |
| 1 Mar 2005 | INR | 78.11 | 78.11 | 74.91 | 75.69 | 75.69 | -2.39 (-3.06%) | 9,083,538 |
| 28 Feb 2005 | INR | 76.89 | 82.78 | 76.69 | 78.08 | 78.08 | +1.66 (+2.17%) | 16,868,038 |
| 25 Feb 2005 | INR | 76.67 | 78.42 | 75.56 | 76.42 | 76.42 | -0.72 (-0.93%) | 3,143,742 |
| 24 Feb 2005 | INR | 76.22 | 78.22 | 76.22 | 77.14 | 77.14 | +1.12 (+1.47%) | 4,042,681 |
