| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2005 | INR | 34.25 | 35 | 32.75 | 33.6 | 33.6 | -1.15 (-3.31%) | 284,331 |
| 21 Mar 2005 | INR | 36.5 | 37 | 34 | 34.75 | 34.75 | +0.25 (+0.72%) | 271,969 |
| 18 Mar 2005 | INR | 32.1 | 34.5 | 32.1 | 34.5 | 34.5 | +3.1 (+9.87%) | 358,565 |
| 17 Mar 2005 | INR | 31.75 | 34.8 | 30.8 | 31.4 | 31.4 | -0.55 (-1.72%) | 358,156 |
| 16 Mar 2005 | INR | 31.5 | 32.5 | 31.2 | 31.95 | 31.95 | +0.95 (+3.06%) | 361,925 |
| 15 Mar 2005 | INR | 31.9 | 31.9 | 30 | 31 | 31 | +0.3 (+0.98%) | 374,953 |
| 14 Mar 2005 | INR | 32 | 32.5 | 30.1 | 30.7 | 30.7 | -1.4 (-4.36%) | 325,247 |
| 11 Mar 2005 | INR | 32.15 | 34.95 | 31.5 | 32.1 | 32.1 | -0.15 (-0.47%) | 69,341 |
| 10 Mar 2005 | INR | 33.2 | 33.2 | 32.15 | 32.25 | 32.25 | -0.75 (-2.27%) | 12,300 |
| 9 Mar 2005 | INR | 34.2 | 34.2 | 32.8 | 33 | 33 | -0.7 (-2.08%) | 10,704 |
| 8 Mar 2005 | INR | 33.8 | 33.8 | 32.7 | 33.7 | 33.7 | +0.7 (+2.12%) | 19,300 |
| 7 Mar 2005 | INR | 32.6 | 34.45 | 32.55 | 33 | 33 | -0.5 (-1.49%) | 31,111 |
| 4 Mar 2005 | INR | 33.75 | 34 | 33 | 33.5 | 33.5 | -0.55 (-1.62%) | 36,736 |
| 3 Mar 2005 | INR | 35 | 35.4 | 33.15 | 34.05 | 34.05 | -0.2 (-0.58%) | 31,102 |
| 2 Mar 2005 | INR | 35 | 35.7 | 34 | 34.25 | 34.25 | -0.8 (-2.28%) | 29,350 |
| 1 Mar 2005 | INR | 33 | 36.95 | 33 | 35.05 | 35.05 | +1.45 (+4.32%) | 143,652 |
| 28 Feb 2005 | INR | 33.1 | 34.25 | 33.1 | 33.6 | 33.6 | -0.3 (-0.88%) | 17,300 |
| 25 Feb 2005 | INR | 33.5 | 35.4 | 33.15 | 33.9 | 33.9 | -0.3 (-0.88%) | 20,532 |
| 24 Feb 2005 | INR | 35 | 37 | 34 | 34.2 | 34.2 | -0.8 (-2.29%) | 55,795 |
| 23 Feb 2005 | INR | 33.9 | 36 | 33.9 | 35 | 35 | +1.2 (+3.55%) | 57,978 |
| 22 Feb 2005 | INR | 34.85 | 35 | 33.65 | 33.8 | 33.8 | -2.5 (-6.89%) | 61,702 |
| 21 Feb 2005 | INR | 35.75 | 37.2 | 35 | 36.3 | 36.3 | +2.45 (+7.24%) | 354,096 |
| 18 Feb 2005 | INR | 33.5 | 35.5 | 32.6 | 33.85 | 33.85 | +0.05 (+0.15%) | 40,349 |
| 17 Feb 2005 | INR | 32.05 | 34.35 | 32.05 | 33.8 | 33.8 | 0.0 (0.0%) | 29,640 |
| 16 Feb 2005 | INR | 33.6 | 35.25 | 33 | 33.8 | 33.8 | -0.8 (-2.31%) | 44,596 |
| 15 Feb 2005 | INR | 37.4 | 37.4 | 33.15 | 34.6 | 34.6 | -0.5 (-1.42%) | 41,952 |
| 14 Feb 2005 | INR | 35.25 | 35.55 | 34 | 35.1 | 35.1 | +2.75 (+8.50%) | 412,589 |
| 11 Feb 2005 | INR | 32.5 | 35.2 | 32.05 | 32.35 | 32.35 | +0.35 (+1.09%) | 189,842 |
| 10 Feb 2005 | INR | 35.65 | 35.65 | 32 | 32 | 32 | -3.5 (-9.86%) | 2,908,827 |
| 9 Feb 2005 | INR | 36.4 | 36.4 | 34.5 | 35.5 | 35.5 | +0.3 (+0.85%) | 56,364 |
