| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Mar 2005 | INR | 0 | 0 | 0 | 46.15 | 46.15 | 0.0 (0.0%) | 0 |
| 24 Mar 2005 | INR | 47.4 | 47.5 | 46 | 46.15 | 46.15 | -0.75 (-1.60%) | 368,845 |
| 23 Mar 2005 | INR | 49.5 | 49.5 | 46.5 | 46.9 | 46.9 | -1.9 (-3.89%) | 413,308 |
| 22 Mar 2005 | INR | 50.4 | 50.5 | 48.5 | 48.8 | 48.8 | -1.25 (-2.50%) | 292,592 |
| 21 Mar 2005 | INR | 50.2 | 51.2 | 49.85 | 50.05 | 50.05 | +0.45 (+0.91%) | 523,210 |
| 18 Mar 2005 | INR | 50.35 | 50.5 | 49.1 | 49.6 | 49.6 | -0.5 (-1.00%) | 515,046 |
| 17 Mar 2005 | INR | 51.9 | 52.65 | 49.5 | 50.1 | 50.1 | -1.4 (-2.72%) | 1,148,052 |
| 16 Mar 2005 | INR | 50.45 | 51.85 | 49.75 | 51.5 | 51.5 | +1.7 (+3.41%) | 951,105 |
| 15 Mar 2005 | INR | 50.2 | 50.75 | 49.65 | 49.8 | 49.8 | -0.35 (-0.70%) | 306,010 |
| 14 Mar 2005 | INR | 52.8 | 53 | 50 | 50.15 | 50.15 | -0.85 (-1.67%) | 323,419 |
| 11 Mar 2005 | INR | 52 | 52.8 | 50.8 | 51 | 51 | -0.3 (-0.58%) | 517,385 |
| 10 Mar 2005 | INR | 51.25 | 52 | 50.65 | 51.3 | 51.3 | +0.2 (+0.39%) | 530,564 |
| 9 Mar 2005 | INR | 52.35 | 52.4 | 50.5 | 51.1 | 51.1 | -0.55 (-1.06%) | 571,178 |
| 8 Mar 2005 | INR | 52.35 | 52.95 | 51.3 | 51.65 | 51.65 | -0.7 (-1.34%) | 417,309 |
| 7 Mar 2005 | INR | 51.2 | 54.5 | 51.1 | 52.35 | 52.35 | +1.85 (+3.66%) | 1,404,407 |
| 4 Mar 2005 | INR | 50 | 50.9 | 50 | 50.5 | 50.5 | +0.6 (+1.20%) | 515,511 |
| 3 Mar 2005 | INR | 49.85 | 50.25 | 49.5 | 49.9 | 49.9 | +0.6 (+1.22%) | 398,383 |
| 2 Mar 2005 | INR | 49.95 | 50.05 | 49.2 | 49.3 | 49.3 | -0.25 (-0.50%) | 309,676 |
| 1 Mar 2005 | INR | 51 | 51 | 49.4 | 49.55 | 49.55 | -0.85 (-1.69%) | 312,842 |
| 28 Feb 2005 | INR | 50 | 51.1 | 49.9 | 50.4 | 50.4 | +0.7 (+1.41%) | 455,313 |
| 25 Feb 2005 | INR | 50.7 | 51.5 | 49.5 | 49.7 | 49.7 | -0.55 (-1.09%) | 442,798 |
| 24 Feb 2005 | INR | 51 | 51.2 | 50.15 | 50.25 | 50.25 | -0.35 (-0.69%) | 300,024 |
| 23 Feb 2005 | INR | 50.9 | 51.5 | 50.5 | 50.6 | 50.6 | 0.0 (0.0%) | 290,740 |
| 22 Feb 2005 | INR | 50.6 | 51.65 | 50.5 | 50.6 | 50.6 | -0.1 (-0.20%) | 350,051 |
| 21 Feb 2005 | INR | 51.65 | 51.65 | 50.55 | 50.7 | 50.7 | -0.4 (-0.78%) | 216,303 |
| 18 Feb 2005 | INR | 51.25 | 52.35 | 51 | 51.1 | 51.1 | -0.05 (-0.10%) | 342,514 |
| 17 Feb 2005 | INR | 51.1 | 52.2 | 51 | 51.15 | 51.15 | -0.3 (-0.58%) | 317,952 |
| 16 Feb 2005 | INR | 52.6 | 52.8 | 51.25 | 51.45 | 51.45 | -0.65 (-1.25%) | 368,274 |
| 15 Feb 2005 | INR | 53.45 | 53.6 | 52 | 52.1 | 52.1 | -0.9 (-1.70%) | 362,928 |
| 14 Feb 2005 | INR | 54.75 | 54.85 | 52.65 | 53 | 53 | -1.2 (-2.21%) | 619,618 |
