| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2005 | INR | 29.9 | 31.5 | 29.83 | 30.68 | 30.68 | +0.62 (+2.06%) | 225,000 |
| 11 Apr 2005 | INR | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | 0.0 (0.0%) | 0 |
| 8 Apr 2005 | INR | 30.7 | 30.78 | 29.83 | 30.06 | 30.06 | -0.24 (-0.79%) | 48,100 |
| 7 Apr 2005 | INR | 30.8 | 31.09 | 30.21 | 30.3 | 30.3 | -0.47 (-1.53%) | 44,800 |
| 6 Apr 2005 | INR | 30.73 | 31.1 | 30.16 | 30.77 | 30.77 | +0.27 (+0.89%) | 108,900 |
| 5 Apr 2005 | INR | 31.2 | 31.4 | 30.2 | 30.5 | 30.5 | -0.57 (-1.83%) | 76,100 |
| 4 Apr 2005 | INR | 31 | 31.5 | 30.5 | 31.07 | 31.07 | +0.48 (+1.57%) | 248,300 |
| 1 Apr 2005 | INR | 29.02 | 30.7 | 29.02 | 30.59 | 30.59 | +0.5 (+1.66%) | 119,800 |
| 31 Mar 2005 | INR | 29.4 | 30.09 | 29.21 | 30.09 | 30.09 | +1.43 (+4.99%) | 156,400 |
| 30 Mar 2005 | INR | 29 | 29.8 | 28.5 | 28.66 | 28.66 | -0.37 (-1.27%) | 226,600 |
| 29 Mar 2005 | INR | 30.35 | 31.4 | 28.79 | 29.03 | 29.03 | -1.25 (-4.13%) | 444,100 |
| 28 Mar 2005 | INR | 29.5 | 30.28 | 28.63 | 30.28 | 30.28 | +1.44 (+4.99%) | 517,200 |
| 24 Mar 2005 | INR | 29 | 29.57 | 28.2 | 28.84 | 28.84 | +0.17 (+0.59%) | 196,100 |
| 23 Mar 2005 | INR | 29.1 | 29.75 | 28.3 | 28.67 | 28.67 | -0.95 (-3.21%) | 145,400 |
| 22 Mar 2005 | INR | 29.61 | 31.05 | 29.5 | 29.62 | 29.62 | -1.08 (-3.52%) | 142,100 |
| 21 Mar 2005 | INR | 29.51 | 31 | 29 | 30.7 | 30.7 | +0.45 (+1.49%) | 251,600 |
| 18 Mar 2005 | INR | 30.06 | 30.5 | 29.7 | 30.25 | 30.25 | -0.55 (-1.79%) | 93,200 |
| 17 Mar 2005 | INR | 30.8 | 30.8 | 30.8 | 30.8 | 30.8 | 0.0 (0.0%) | 0 |
| 16 Mar 2005 | INR | 31.4 | 32 | 30.6 | 30.8 | 30.8 | -0.5 (-1.60%) | 151,900 |
| 15 Mar 2005 | INR | 32 | 32.2 | 31.13 | 31.3 | 31.3 | -0.47 (-1.48%) | 121,100 |
| 14 Mar 2005 | INR | 32.5 | 33 | 31.6 | 31.77 | 31.77 | -0.07 (-0.22%) | 381,400 |
| 11 Mar 2005 | INR | 31.8 | 32.75 | 31.6 | 31.84 | 31.84 | +0.15 (+0.47%) | 537,800 |
| 10 Mar 2005 | INR | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | 0.0 (0.0%) | 0 |
| 9 Mar 2005 | INR | 31.75 | 32.67 | 31.5 | 31.69 | 31.69 | +0.58 (+1.86%) | 801,100 |
| 8 Mar 2005 | INR | 30 | 31.33 | 29.64 | 31.11 | 31.11 | +1.28 (+4.29%) | 540,400 |
| 7 Mar 2005 | INR | 30.7 | 30.8 | 29.25 | 29.83 | 29.83 | -0.58 (-1.91%) | 322,100 |
| 4 Mar 2005 | INR | 31.1 | 31.25 | 30 | 30.41 | 30.41 | +0.08 (+0.26%) | 337,800 |
| 3 Mar 2005 | INR | 30.6 | 31.25 | 30.2 | 30.33 | 30.33 | -0.17 (-0.56%) | 291,200 |
| 2 Mar 2005 | INR | 31 | 31.39 | 30.23 | 30.5 | 30.5 | -0.41 (-1.33%) | 323,300 |
| 1 Mar 2005 | INR | 31.58 | 31.58 | 30.5 | 30.91 | 30.91 | -0.12 (-0.39%) | 387,100 |
