| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Mar 2005 | INR | 21.5 | 21.65 | 20.75 | 20.95 | 20.95 | -0.65 (-3.01%) | 470,268 |
| 23 Mar 2005 | INR | 23.05 | 23.4 | 21.1 | 21.6 | 21.6 | -1.3 (-5.68%) | 357,893 |
| 22 Mar 2005 | INR | 23.1 | 23.5 | 22.8 | 22.9 | 22.9 | +0.05 (+0.22%) | 488,102 |
| 21 Mar 2005 | INR | 22.6 | 23.8 | 22.5 | 22.85 | 22.85 | +0.45 (+2.01%) | 633,207 |
| 18 Mar 2005 | INR | 22.4 | 22.85 | 22 | 22.4 | 22.4 | +0.2 (+0.90%) | 494,409 |
| 17 Mar 2005 | INR | 22.1 | 23.9 | 22 | 22.2 | 22.2 | +0.15 (+0.68%) | 827,881 |
| 16 Mar 2005 | INR | 22 | 22.4 | 21.9 | 22.05 | 22.05 | +0.2 (+0.92%) | 194,923 |
| 15 Mar 2005 | INR | 22.2 | 22.25 | 21.8 | 21.85 | 21.85 | -0.1 (-0.46%) | 128,616 |
| 14 Mar 2005 | INR | 22.45 | 22.45 | 21.8 | 21.95 | 21.95 | -0.1 (-0.45%) | 238,536 |
| 11 Mar 2005 | INR | 22.55 | 22.55 | 21.9 | 22.05 | 22.05 | -0.15 (-0.68%) | 174,336 |
| 10 Mar 2005 | INR | 22.45 | 22.45 | 22 | 22.2 | 22.2 | +0.05 (+0.23%) | 105,850 |
| 9 Mar 2005 | INR | 22.35 | 22.35 | 21.8 | 22.15 | 22.15 | +0.05 (+0.23%) | 241,092 |
| 8 Mar 2005 | INR | 22.4 | 22.4 | 22.1 | 22.1 | 22.1 | -0.1 (-0.45%) | 172,111 |
| 7 Mar 2005 | INR | 22.45 | 22.5 | 22.05 | 22.2 | 22.2 | +0.05 (+0.23%) | 300,648 |
| 4 Mar 2005 | INR | 22.5 | 22.95 | 22.05 | 22.15 | 22.15 | -0.1 (-0.45%) | 438,241 |
| 3 Mar 2005 | INR | 22.5 | 22.5 | 22.2 | 22.25 | 22.25 | -0.05 (-0.22%) | 119,115 |
| 2 Mar 2005 | INR | 22.4 | 22.6 | 22.15 | 22.3 | 22.3 | +0.15 (+0.68%) | 75,503 |
| 1 Mar 2005 | INR | 22.5 | 22.5 | 22.1 | 22.15 | 22.15 | 0.0 (0.0%) | 52,987 |
| 28 Feb 2005 | INR | 22.25 | 22.5 | 22 | 22.15 | 22.15 | +0.15 (+0.68%) | 99,614 |
| 25 Feb 2005 | INR | 22.45 | 22.5 | 21.9 | 22 | 22 | -0.15 (-0.68%) | 117,366 |
| 24 Feb 2005 | INR | 22.75 | 22.8 | 22.05 | 22.15 | 22.15 | -0.2 (-0.89%) | 112,818 |
| 23 Feb 2005 | INR | 22.6 | 22.8 | 22.2 | 22.35 | 22.35 | -0.05 (-0.22%) | 134,046 |
| 22 Feb 2005 | INR | 22.8 | 22.95 | 22.2 | 22.4 | 22.4 | -0.25 (-1.10%) | 108,040 |
| 21 Feb 2005 | INR | 23.05 | 23.2 | 22.55 | 22.65 | 22.65 | -0.25 (-1.09%) | 65,555 |
| 18 Feb 2005 | INR | 23.5 | 23.5 | 22.8 | 22.9 | 22.9 | -0.55 (-2.35%) | 176,154 |
| 17 Feb 2005 | INR | 23.2 | 23.75 | 22.65 | 23.45 | 23.45 | +0.15 (+0.64%) | 123,441 |
| 16 Feb 2005 | INR | 23.55 | 24 | 23.25 | 23.3 | 23.3 | -0.05 (-0.21%) | 128,568 |
| 15 Feb 2005 | INR | 23.1 | 23.8 | 23.1 | 23.35 | 23.35 | -0.45 (-1.89%) | 119,888 |
| 14 Feb 2005 | INR | 25.2 | 25.2 | 23.55 | 23.8 | 23.8 | -0.65 (-2.66%) | 179,038 |
| 11 Feb 2005 | INR | 24.85 | 25 | 24.25 | 24.45 | 24.45 | -0.1 (-0.41%) | 150,647 |
