| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Apr 2005 | INR | 338.7 | 338.7 | 326 | 328.75 | 328.75 | -7.4 (-2.20%) | 5,478 |
| 7 Apr 2005 | INR | 342.75 | 343 | 335 | 336.15 | 336.15 | 0.0 (0.0%) | 6,724 |
| 6 Apr 2005 | INR | 335.1 | 340 | 328 | 336.15 | 336.15 | +1.9 (+0.57%) | 25,158 |
| 5 Apr 2005 | INR | 334.75 | 338.95 | 331 | 334.25 | 334.25 | +4.55 (+1.38%) | 13,268 |
| 4 Apr 2005 | INR | 340 | 340 | 325.5 | 329.7 | 329.7 | -10.05 (-2.96%) | 222,066 |
| 1 Apr 2005 | INR | 345.4 | 346.25 | 333 | 339.75 | 339.75 | -0.75 (-0.22%) | 13,172 |
| 31 Mar 2005 | INR | 301 | 355 | 301 | 340.5 | 340.5 | -2.9 (-0.84%) | 7,742 |
| 30 Mar 2005 | INR | 333 | 375 | 333 | 343.4 | 343.4 | +7.95 (+2.37%) | 171,784 |
| 29 Mar 2005 | INR | 336 | 340 | 330 | 335.45 | 335.45 | -5.1 (-1.50%) | 416,990 |
| 28 Mar 2005 | INR | 327.6 | 342 | 327.6 | 340.55 | 340.55 | +10.2 (+3.09%) | 22,950 |
| 25 Mar 2005 | INR | 0 | 0 | 0 | 330.35 | 330.35 | 0.0 (0.0%) | 0 |
| 24 Mar 2005 | INR | 349 | 349 | 325.1 | 330.35 | 330.35 | -9.55 (-2.81%) | 37,768 |
| 23 Mar 2005 | INR | 365 | 365 | 332.35 | 339.9 | 339.9 | -25.45 (-6.97%) | 124,058 |
| 22 Mar 2005 | INR | 365.05 | 370 | 363.75 | 365.35 | 365.35 | +0.2 (+0.05%) | 21,846 |
| 21 Mar 2005 | INR | 374 | 374 | 365 | 365.15 | 365.15 | +0.1 (+0.03%) | 19,838 |
| 18 Mar 2005 | INR | 380 | 400 | 364.75 | 365.05 | 365.05 | +1.4 (+0.38%) | 136,866 |
| 17 Mar 2005 | INR | 361.2 | 367.9 | 360 | 363.65 | 363.65 | -0.7 (-0.19%) | 20,118 |
| 16 Mar 2005 | INR | 364 | 367.95 | 361 | 364.35 | 364.35 | +4.35 (+1.21%) | 17,152 |
| 15 Mar 2005 | INR | 361.95 | 365 | 357 | 360 | 360 | -0.7 (-0.19%) | 298,734 |
| 14 Mar 2005 | INR | 376.5 | 377.45 | 356 | 360.7 | 360.7 | -18.95 (-4.99%) | 49,068 |
| 11 Mar 2005 | INR | 371 | 381 | 365 | 379.65 | 379.65 | +8.25 (+2.22%) | 1,073,350 |
| 10 Mar 2005 | INR | 369.9 | 374 | 366.05 | 371.4 | 371.4 | +2.9 (+0.79%) | 34,014 |
| 9 Mar 2005 | INR | 364 | 375 | 361 | 368.5 | 368.5 | +10.25 (+2.86%) | 69,708 |
| 8 Mar 2005 | INR | 370 | 372 | 355.05 | 358.25 | 358.25 | -5.8 (-1.59%) | 19,876 |
| 7 Mar 2005 | INR | 367 | 374 | 360.05 | 364.05 | 364.05 | 0.0 (0.0%) | 56,372 |
| 4 Mar 2005 | INR | 370 | 370 | 356 | 364.05 | 364.05 | -3.6 (-0.98%) | 64,000 |
| 3 Mar 2005 | INR | 375.95 | 379.8 | 360 | 367.65 | 367.65 | -6.2 (-1.66%) | 96,866 |
| 2 Mar 2005 | INR | 354.25 | 388 | 354.1 | 373.85 | 373.85 | +19.9 (+5.62%) | 881,776 |
| 1 Mar 2005 | INR | 331 | 390.55 | 326 | 353.95 | 353.95 | +25.75 (+7.85%) | 339,582 |
| 28 Feb 2005 | INR | 322 | 331.1 | 320 | 328.2 | 328.2 | +8.3 (+2.59%) | 37,708 |
