| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2005 | INR | 240.5 | 246.25 | 240 | 242 | 242 | +2.75 (+1.15%) | 433,610 |
| 5 Apr 2005 | INR | 237 | 245.7 | 236.1 | 239.25 | 239.25 | +4.15 (+1.77%) | 519,924 |
| 4 Apr 2005 | INR | 241 | 244.5 | 234.1 | 235.1 | 235.1 | -7.4 (-3.05%) | 470,416 |
| 1 Apr 2005 | INR | 241 | 251 | 235.05 | 242.5 | 242.5 | +2.85 (+1.19%) | 1,281,357 |
| 31 Mar 2005 | INR | 224 | 243.55 | 223.05 | 239.65 | 239.65 | +17.3 (+7.78%) | 911,757 |
| 30 Mar 2005 | INR | 204.15 | 222.35 | 202.25 | 222.35 | 222.35 | +21.35 (+10.62%) | 827,642 |
| 29 Mar 2005 | INR | 217.25 | 217.25 | 200.55 | 201 | 201 | -14.4 (-6.69%) | 117,689 |
| 28 Mar 2005 | INR | 220 | 222.05 | 214.1 | 215.4 | 215.4 | -0.9 (-0.42%) | 157,183 |
| 24 Mar 2005 | INR | 217.2 | 223.5 | 198.85 | 216.3 | 216.3 | -5.7 (-2.57%) | 434,083 |
| 23 Mar 2005 | INR | 230 | 231.8 | 217 | 222 | 222 | -9.4 (-4.06%) | 197,210 |
| 22 Mar 2005 | INR | 235 | 237.45 | 228 | 231.4 | 231.4 | -1.6 (-0.69%) | 256,856 |
| 21 Mar 2005 | INR | 243.8 | 244.5 | 233 | 233 | 233 | -9.5 (-3.92%) | 454,152 |
| 18 Mar 2005 | INR | 246 | 247.8 | 237.6 | 242.5 | 242.5 | -3.5 (-1.42%) | 586,371 |
| 17 Mar 2005 | INR | 240.7 | 247 | 235 | 246 | 246 | +7.85 (+3.30%) | 879,606 |
| 16 Mar 2005 | INR | 239.5 | 251.85 | 236.55 | 238.15 | 238.15 | -0.3 (-0.13%) | 1,548,838 |
| 15 Mar 2005 | INR | 217.9 | 239 | 217.5 | 238.45 | 238.45 | +19.75 (+9.03%) | 2,364,449 |
| 14 Mar 2005 | INR | 216.4 | 227 | 211.8 | 218.7 | 218.7 | +3.7 (+1.72%) | 633,035 |
| 11 Mar 2005 | INR | 221 | 226.65 | 212.55 | 215 | 215 | -3.75 (-1.71%) | 698,267 |
| 10 Mar 2005 | INR | 214 | 228.8 | 209 | 218.75 | 218.75 | +6.1 (+2.87%) | 1,107,933 |
| 9 Mar 2005 | INR | 219.4 | 232 | 205.1 | 212.65 | 212.65 | -2.35 (-1.09%) | 1,913,260 |
| 8 Mar 2005 | INR | 180.95 | 217.75 | 180.95 | 215 | 215 | +34.6 (+19.18%) | 1,371,187 |
| 7 Mar 2005 | INR | 160.5 | 184.3 | 160 | 180.4 | 180.4 | +23.1 (+14.69%) | 750,146 |
| 4 Mar 2005 | INR | 154.6 | 162.35 | 152.7 | 157.3 | 157.3 | +4.5 (+2.95%) | 227,853 |
| 3 Mar 2005 | INR | 155 | 155.5 | 152.6 | 152.8 | 152.8 | -1.3 (-0.84%) | 45,622 |
| 2 Mar 2005 | INR | 155 | 156.5 | 153.6 | 154.1 | 154.1 | +1.3 (+0.85%) | 111,220 |
| 1 Mar 2005 | INR | 147.8 | 157 | 145 | 152.8 | 152.8 | +8.3 (+5.74%) | 368,710 |
| 28 Feb 2005 | INR | 151.4 | 154.75 | 144 | 144.5 | 144.5 | +2.1 (+1.47%) | 257,691 |
| 25 Feb 2005 | INR | 148.5 | 148.5 | 140.6 | 142.4 | 142.4 | -3.6 (-2.47%) | 53,090 |
| 24 Feb 2005 | INR | 141.05 | 150.1 | 141.05 | 146 | 146 | 0.0 (0.0%) | 38,268 |
| 23 Feb 2005 | INR | 150.9 | 151.95 | 146 | 146 | 146 | -4 (-2.67%) | 102,956 |
