| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Mar 2005 | INR | 17.5 | 18.3 | 17.3 | 17.5 | 17.5 | -1.05 (-5.66%) | 306,501 |
| 23 Mar 2005 | INR | 19.7 | 19.7 | 18.5 | 18.55 | 18.55 | -1.2 (-6.08%) | 92,259 |
| 22 Mar 2005 | INR | 20.2 | 20.2 | 19.75 | 19.75 | 19.75 | -0.15 (-0.75%) | 99,268 |
| 21 Mar 2005 | INR | 20 | 20.7 | 19.8 | 19.9 | 19.9 | +0.2 (+1.02%) | 94,879 |
| 18 Mar 2005 | INR | 20.2 | 20.25 | 19.5 | 19.7 | 19.7 | -0.6 (-2.96%) | 171,800 |
| 17 Mar 2005 | INR | 20.45 | 20.5 | 20.2 | 20.3 | 20.3 | -0.1 (-0.49%) | 91,959 |
| 16 Mar 2005 | INR | 20.15 | 20.5 | 20.15 | 20.4 | 20.4 | +0.25 (+1.24%) | 65,951 |
| 15 Mar 2005 | INR | 20.7 | 20.75 | 20.15 | 20.15 | 20.15 | 0.0 (0.0%) | 72,865 |
| 14 Mar 2005 | INR | 21.4 | 21.5 | 20.05 | 20.15 | 20.15 | -0.85 (-4.05%) | 94,710 |
| 11 Mar 2005 | INR | 21.4 | 21.4 | 20.75 | 21 | 21 | -0.3 (-1.41%) | 129,178 |
| 10 Mar 2005 | INR | 20.7 | 21.65 | 20.7 | 21.3 | 21.3 | +0.55 (+2.65%) | 115,636 |
| 9 Mar 2005 | INR | 21.45 | 21.5 | 20.4 | 20.75 | 20.75 | -0.75 (-3.49%) | 78,004 |
| 8 Mar 2005 | INR | 22.45 | 22.45 | 21.25 | 21.5 | 21.5 | -0.45 (-2.05%) | 176,040 |
| 7 Mar 2005 | INR | 21.55 | 23.1 | 21 | 21.95 | 21.95 | +1.15 (+5.53%) | 288,923 |
| 4 Mar 2005 | INR | 21.1 | 21.2 | 20.7 | 20.8 | 20.8 | 0.0 (0.0%) | 134,079 |
| 3 Mar 2005 | INR | 20.75 | 21.55 | 20.65 | 20.8 | 20.8 | -0.1 (-0.48%) | 88,375 |
| 2 Mar 2005 | INR | 21.6 | 21.6 | 20.65 | 20.9 | 20.9 | -0.6 (-2.79%) | 59,081 |
| 1 Mar 2005 | INR | 21.5 | 21.7 | 21.05 | 21.5 | 21.5 | -0.05 (-0.23%) | 57,878 |
| 28 Feb 2005 | INR | 21.15 | 21.8 | 21.15 | 21.55 | 21.55 | +0.05 (+0.23%) | 67,605 |
| 25 Feb 2005 | INR | 21.8 | 21.95 | 21.35 | 21.5 | 21.5 | -0.05 (-0.23%) | 93,741 |
| 24 Feb 2005 | INR | 22 | 22.3 | 21.5 | 21.55 | 21.55 | -0.25 (-1.15%) | 70,257 |
| 23 Feb 2005 | INR | 21.8 | 22.2 | 21.5 | 21.8 | 21.8 | -0.05 (-0.23%) | 73,070 |
| 22 Feb 2005 | INR | 21.5 | 22 | 21.45 | 21.85 | 21.85 | +0.35 (+1.63%) | 58,956 |
| 21 Feb 2005 | INR | 21.5 | 22 | 21.5 | 21.5 | 21.5 | -0.5 (-2.27%) | 44,472 |
| 18 Feb 2005 | INR | 21.7 | 22.9 | 21.7 | 22 | 22 | +0.3 (+1.38%) | 113,986 |
| 17 Feb 2005 | INR | 22.3 | 22.5 | 21 | 21.7 | 21.7 | -0.15 (-0.69%) | 93,207 |
| 16 Feb 2005 | INR | 22 | 22.5 | 21.85 | 21.85 | 21.85 | 0.0 (0.0%) | 90,245 |
| 15 Feb 2005 | INR | 22.5 | 22.8 | 21.5 | 21.85 | 21.85 | -0.9 (-3.96%) | 114,824 |
| 14 Feb 2005 | INR | 21.1 | 23.45 | 21.1 | 22.75 | 22.75 | -0.4 (-1.73%) | 55,314 |
| 11 Feb 2005 | INR | 23.85 | 24 | 23.1 | 23.15 | 23.15 | -0.4 (-1.70%) | 117,599 |
