| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Apr 2005 | INR | 373.75 | 373.75 | 360.1 | 361.85 | 36.185 | -5.55 (-1.51%) | 103,029 |
| 7 Apr 2005 | INR | 376 | 377 | 366 | 367.4 | 36.74 | -4.4 (-1.18%) | 97,898 |
| 6 Apr 2005 | INR | 371.4 | 375.95 | 366.5 | 371.8 | 37.18 | +5.6 (+1.53%) | 139,370 |
| 5 Apr 2005 | INR | 372 | 377.5 | 365 | 366.2 | 36.62 | -8.05 (-2.15%) | 208,201 |
| 4 Apr 2005 | INR | 393 | 393 | 372.3 | 374.25 | 37.425 | -17.05 (-4.36%) | 205,681 |
| 1 Apr 2005 | INR | 359.9 | 396.35 | 359.9 | 391.3 | 39.13 | +30.75 (+8.53%) | 651,868 |
| 31 Mar 2005 | INR | 364.35 | 375.4 | 358.15 | 360.55 | 36.055 | -1.15 (-0.32%) | 3,891,326 |
| 30 Mar 2005 | INR | 373 | 373 | 360 | 361.7 | 36.17 | -5.75 (-1.56%) | 224,318 |
| 29 Mar 2005 | INR | 380 | 383 | 362.2 | 367.45 | 36.745 | -10.35 (-2.74%) | 353,643 |
| 28 Mar 2005 | INR | 371.1 | 393.1 | 371 | 377.8 | 37.78 | +9.15 (+2.48%) | 6,013,424 |
| 25 Mar 2005 | INR | 0 | 0 | 0 | 368.65 | 36.865 | 0.0 (0.0%) | 0 |
| 24 Mar 2005 | INR | 395 | 398.9 | 356.7 | 368.65 | 36.865 | -20.15 (-5.18%) | 851,971 |
| 23 Mar 2005 | INR | 444 | 457.4 | 383.6 | 388.8 | 38.88 | -38.6 (-9.03%) | 1,961,577 |
| 22 Mar 2005 | INR | 0 | 0 | 0 | 427.4 | 42.74 | 0.0 (0.0%) | 0 |
| 21 Mar 2005 | INR | 0 | 0 | 0 | 427.4 | 42.74 | 0.0 (0.0%) | 0 |
| 18 Mar 2005 | INR | 0 | 0 | 0 | 427.4 | 42.74 | 0.0 (0.0%) | 0 |
| 17 Mar 2005 | INR | 0 | 0 | 0 | 427.4 | 42.74 | 0.0 (0.0%) | 0 |
| 16 Mar 2005 | INR | 0 | 0 | 0 | 427.4 | 42.74 | 0.0 (0.0%) | 0 |
| 15 Mar 2005 | INR | 0 | 0 | 0 | 427.4 | 42.74 | 0.0 (0.0%) | 0 |
| 14 Mar 2005 | INR | 0 | 0 | 0 | 427.4 | 42.74 | 0.0 (0.0%) | 0 |
| 11 Mar 2005 | INR | 0 | 0 | 0 | 427.4 | 42.74 | 0.0 (0.0%) | 0 |
| 10 Mar 2005 | INR | 0 | 0 | 0 | 427.4 | 42.74 | 0.0 (0.0%) | 0 |
| 9 Mar 2005 | INR | 0 | 0 | 0 | 427.4 | 42.74 | 0.0 (0.0%) | 0 |
| 8 Mar 2005 | INR | 0 | 0 | 0 | 427.4 | 42.74 | 0.0 (0.0%) | 0 |
| 7 Mar 2005 | INR | 0 | 0 | 0 | 427.4 | 42.74 | 0.0 (0.0%) | 0 |
| 4 Mar 2005 | INR | 0 | 0 | 0 | 427.4 | 42.74 | 0.0 (0.0%) | 0 |
| 3 Mar 2005 | INR | 0 | 0 | 0 | 427.4 | 42.74 | 0.0 (0.0%) | 0 |
| 2 Mar 2005 | INR | 0 | 0 | 0 | 427.4 | 42.74 | 0.0 (0.0%) | 0 |
| 1 Mar 2005 | INR | 0 | 0 | 0 | 427.4 | 42.74 | 0.0 (0.0%) | 0 |
| 28 Feb 2005 | INR | 0 | 0 | 0 | 427.4 | 42.74 | 0.0 (0.0%) | 0 |
