| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Mar 2005 | INR | 15.9 | 16 | 14.8 | 14.95 | 14.95 | -0.8 (-5.08%) | 856,957 |
| 23 Mar 2005 | INR | 16.4 | 16.7 | 15.5 | 15.75 | 15.75 | -0.6 (-3.67%) | 982,366 |
| 22 Mar 2005 | INR | 16.5 | 17.6 | 16.25 | 16.35 | 16.35 | -0.3 (-1.80%) | 1,453,385 |
| 21 Mar 2005 | INR | 17.45 | 17.6 | 16.5 | 16.65 | 16.65 | -0.55 (-3.20%) | 1,309,345 |
| 18 Mar 2005 | INR | 17.95 | 18 | 16.5 | 17.2 | 17.2 | -0.5 (-2.82%) | 2,085,011 |
| 17 Mar 2005 | INR | 18.45 | 19.2 | 17.5 | 17.7 | 17.7 | -0.5 (-2.75%) | 4,747,766 |
| 16 Mar 2005 | INR | 17.25 | 18.4 | 16.7 | 18.2 | 18.2 | +1.4 (+8.33%) | 6,746,367 |
| 15 Mar 2005 | INR | 16.6 | 17.65 | 16.5 | 16.8 | 16.8 | +0.55 (+3.38%) | 3,455,574 |
| 14 Mar 2005 | INR | 15.45 | 17.2 | 15.1 | 16.25 | 16.25 | +1.05 (+6.91%) | 5,337,357 |
| 11 Mar 2005 | INR | 15 | 16.25 | 14.85 | 15.2 | 15.2 | +0.3 (+2.01%) | 2,470,138 |
| 10 Mar 2005 | INR | 14.85 | 15.3 | 14.6 | 14.9 | 14.9 | +0.15 (+1.02%) | 454,374 |
| 9 Mar 2005 | INR | 15.35 | 15.45 | 14.5 | 14.75 | 14.75 | -0.3 (-1.99%) | 660,567 |
| 8 Mar 2005 | INR | 15.3 | 15.6 | 14.9 | 15.05 | 15.05 | +0.05 (+0.33%) | 761,485 |
| 7 Mar 2005 | INR | 15.4 | 15.75 | 14.9 | 15 | 15 | -0.2 (-1.32%) | 931,534 |
| 4 Mar 2005 | INR | 15.9 | 15.95 | 15 | 15.2 | 15.2 | -0.5 (-3.18%) | 1,185,869 |
| 3 Mar 2005 | INR | 14.8 | 16.15 | 14.6 | 15.7 | 15.7 | +1.15 (+7.90%) | 2,351,919 |
| 2 Mar 2005 | INR | 15.1 | 15.15 | 14.4 | 14.55 | 14.55 | -0.3 (-2.02%) | 556,813 |
| 1 Mar 2005 | INR | 15.2 | 15.4 | 14.75 | 14.85 | 14.85 | -0.3 (-1.98%) | 460,313 |
| 28 Feb 2005 | INR | 15.3 | 15.6 | 14.82 | 15.15 | 15.15 | +0.1 (+0.66%) | 918,050 |
| 25 Feb 2005 | INR | 15.88 | 15.98 | 14.9 | 15.05 | 15.05 | -0.65 (-4.14%) | 1,398,528 |
| 24 Feb 2005 | INR | 14.45 | 16.25 | 14.26 | 15.7 | 15.7 | +1.51 (+10.64%) | 2,964,254 |
| 23 Feb 2005 | INR | 14.01 | 14.65 | 14.01 | 14.19 | 14.19 | +0.01 (+0.07%) | 499,815 |
| 22 Feb 2005 | INR | 14.09 | 14.39 | 14.02 | 14.18 | 14.18 | +0.06 (+0.42%) | 378,527 |
| 21 Feb 2005 | INR | 14.36 | 14.42 | 14.01 | 14.12 | 14.12 | +0.08 (+0.57%) | 610,870 |
| 18 Feb 2005 | INR | 14.49 | 14.68 | 14 | 14.04 | 14.04 | -0.12 (-0.85%) | 700,039 |
| 17 Feb 2005 | INR | 14.4 | 14.55 | 14.02 | 14.16 | 14.16 | -0.18 (-1.26%) | 514,474 |
| 16 Feb 2005 | INR | 14.52 | 14.94 | 14.15 | 14.34 | 14.34 | -0.17 (-1.17%) | 654,732 |
| 15 Feb 2005 | INR | 15.01 | 15.27 | 14.41 | 14.51 | 14.51 | -0.55 (-3.65%) | 640,879 |
| 14 Feb 2005 | INR | 15.37 | 15.85 | 14.83 | 15.06 | 15.06 | -0.02 (-0.13%) | 995,432 |
| 11 Feb 2005 | INR | 15.85 | 15.85 | 15.01 | 15.08 | 15.08 | -0.39 (-2.52%) | 830,475 |
