| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Mar 2005 | INR | 0 | 0 | 0 | 15.08 | 15.08 | 0.0 (0.0%) | 0 |
| 24 Mar 2005 | INR | 14.1 | 15.75 | 14.1 | 15.08 | 15.08 | +0.77 (+5.38%) | 367,658 |
| 23 Mar 2005 | INR | 14.8 | 15.8 | 14 | 14.31 | 14.31 | -0.81 (-5.36%) | 350,190 |
| 22 Mar 2005 | INR | 15.9 | 15.9 | 14.8 | 15.12 | 15.12 | -0.79 (-4.97%) | 342,205 |
| 21 Mar 2005 | INR | 16 | 16.5 | 15.25 | 15.91 | 15.91 | +0.13 (+0.82%) | 255,986 |
| 18 Mar 2005 | INR | 16.5 | 16.7 | 15.2 | 15.78 | 15.78 | -0.79 (-4.77%) | 348,275 |
| 17 Mar 2005 | INR | 16.9 | 17.48 | 16.36 | 16.57 | 16.57 | -0.63 (-3.66%) | 559,972 |
| 16 Mar 2005 | INR | 16.68 | 18 | 16.68 | 17.2 | 17.2 | +0.84 (+5.13%) | 1,002,634 |
| 15 Mar 2005 | INR | 16.01 | 16.7 | 15.75 | 16.36 | 16.36 | +0.6 (+3.81%) | 1,067,101 |
| 14 Mar 2005 | INR | 15.37 | 16.7 | 15 | 15.76 | 15.76 | +1.24 (+8.54%) | 1,376,471 |
| 11 Mar 2005 | INR | 16.45 | 16.95 | 14.3 | 14.52 | 14.52 | -0.87 (-5.65%) | 550,428 |
| 10 Mar 2005 | INR | 14.6 | 15.75 | 13.75 | 15.39 | 15.39 | +1.06 (+7.40%) | 971,087 |
| 9 Mar 2005 | INR | 15.99 | 17 | 13.2 | 14.33 | 14.33 | -1.11 (-7.19%) | 685,065 |
| 8 Mar 2005 | INR | 16.55 | 16.55 | 14.7 | 15.44 | 15.44 | -0.58 (-3.62%) | 903,236 |
| 7 Mar 2005 | INR | 14.27 | 16.76 | 14.25 | 16.02 | 16.02 | +2.05 (+14.67%) | 2,792,527 |
| 4 Mar 2005 | INR | 13.6 | 14.49 | 13.05 | 13.97 | 13.97 | +1.02 (+7.88%) | 1,797,988 |
| 3 Mar 2005 | INR | 12.14 | 13.3 | 11.8 | 12.95 | 12.95 | +0.82 (+6.76%) | 1,328,048 |
| 2 Mar 2005 | INR | 12 | 12.5 | 12 | 12.13 | 12.13 | -0.01 (-0.08%) | 622,305 |
| 1 Mar 2005 | INR | 12.65 | 12.65 | 11.75 | 12.14 | 12.14 | -0.27 (-2.18%) | 417,325 |
| 28 Feb 2005 | INR | 12.9 | 13.1 | 12.01 | 12.41 | 12.41 | -0.2 (-1.59%) | 935,472 |
| 25 Feb 2005 | INR | 11.5 | 12.9 | 11 | 12.61 | 12.61 | +1.61 (+14.64%) | 1,660,323 |
| 24 Feb 2005 | INR | 10.47 | 12.3 | 10.23 | 11 | 11 | +0.75 (+7.32%) | 1,439,621 |
| 23 Feb 2005 | INR | 9.7 | 10.5 | 9.7 | 10.25 | 10.25 | +0.48 (+4.91%) | 135,992 |
| 22 Feb 2005 | INR | 9.9 | 9.9 | 9.52 | 9.77 | 9.77 | -0.03 (-0.31%) | 62,502 |
| 21 Feb 2005 | INR | 9.85 | 10.09 | 9.7 | 9.8 | 9.8 | -0.18 (-1.80%) | 83,638 |
| 18 Feb 2005 | INR | 10.1 | 10.25 | 9.76 | 9.98 | 9.98 | -0.17 (-1.67%) | 120,672 |
| 17 Feb 2005 | INR | 10.9 | 10.9 | 9.7 | 10.15 | 10.15 | +0.15 (+1.50%) | 138,437 |
| 16 Feb 2005 | INR | 10.25 | 10.5 | 9.9 | 10 | 10 | -0.1 (-0.99%) | 109,797 |
| 15 Feb 2005 | INR | 10.01 | 10.8 | 10 | 10.1 | 10.1 | -0.26 (-2.51%) | 159,687 |
| 14 Feb 2005 | INR | 11 | 11.25 | 10.1 | 10.36 | 10.36 | -0.38 (-3.54%) | 267,226 |
