| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2005 | INR | 51.85 | 52.6 | 49.1 | 49.35 | 49.35 | -2.25 (-4.36%) | 31,846 |
| 21 Mar 2005 | INR | 53 | 54 | 51.55 | 51.6 | 51.6 | -0.2 (-0.39%) | 26,094 |
| 18 Mar 2005 | INR | 53.1 | 54.2 | 51.5 | 51.8 | 51.8 | -0.95 (-1.80%) | 37,185 |
| 17 Mar 2005 | INR | 54 | 54 | 52.55 | 52.75 | 52.75 | -1.4 (-2.59%) | 33,498 |
| 16 Mar 2005 | INR | 56 | 56.7 | 53.7 | 54.15 | 54.15 | -1.15 (-2.08%) | 79,257 |
| 15 Mar 2005 | INR | 53 | 57.45 | 52.75 | 55.3 | 55.3 | +2.9 (+5.53%) | 257,606 |
| 14 Mar 2005 | INR | 54 | 54.4 | 52.15 | 52.4 | 52.4 | -1.3 (-2.42%) | 30,827 |
| 11 Mar 2005 | INR | 55.4 | 55.65 | 53.2 | 53.7 | 53.7 | -0.7 (-1.29%) | 54,930 |
| 10 Mar 2005 | INR | 53.55 | 55.5 | 53.25 | 54.4 | 54.4 | +0.5 (+0.93%) | 72,263 |
| 9 Mar 2005 | INR | 56 | 56.25 | 53 | 53.9 | 53.9 | -1.8 (-3.23%) | 81,810 |
| 8 Mar 2005 | INR | 57.05 | 57.7 | 55.5 | 55.7 | 55.7 | -0.8 (-1.42%) | 81,455 |
| 7 Mar 2005 | INR | 57.95 | 58.75 | 56.15 | 56.5 | 56.5 | -0.95 (-1.65%) | 68,214 |
| 4 Mar 2005 | INR | 57.95 | 60.5 | 57.1 | 57.45 | 57.45 | -0.25 (-0.43%) | 300,778 |
| 3 Mar 2005 | INR | 55.9 | 59 | 55.6 | 57.7 | 57.7 | +2.25 (+4.06%) | 388,640 |
| 2 Mar 2005 | INR | 56 | 57.45 | 55.25 | 55.45 | 55.45 | -0.3 (-0.54%) | 178,424 |
| 1 Mar 2005 | INR | 59.4 | 59.4 | 55 | 55.75 | 55.75 | -3.35 (-5.67%) | 474,121 |
| 28 Feb 2005 | INR | 51.5 | 60.3 | 51.35 | 59.1 | 59.1 | +8.1 (+15.88%) | 658,021 |
| 25 Feb 2005 | INR | 46.1 | 51.4 | 46.1 | 51 | 51 | -0.05 (-0.10%) | 27,245 |
| 24 Feb 2005 | INR | 51.75 | 52.5 | 50.8 | 51.05 | 51.05 | +0.1 (+0.20%) | 21,626 |
| 23 Feb 2005 | INR | 51.95 | 52.9 | 50.75 | 50.95 | 50.95 | +0.05 (+0.10%) | 27,519 |
| 22 Feb 2005 | INR | 51 | 52.2 | 50.55 | 50.9 | 50.9 | -0.45 (-0.88%) | 22,835 |
| 21 Feb 2005 | INR | 53.35 | 53.95 | 51.1 | 51.35 | 51.35 | -1.8 (-3.39%) | 27,781 |
| 18 Feb 2005 | INR | 52.6 | 55.45 | 51.9 | 53.15 | 53.15 | +0.3 (+0.57%) | 66,598 |
| 17 Feb 2005 | INR | 52.45 | 53.45 | 51.9 | 52.85 | 52.85 | -0.1 (-0.19%) | 28,453 |
| 16 Feb 2005 | INR | 54 | 54.1 | 52.5 | 52.95 | 52.95 | +0.2 (+0.38%) | 46,123 |
| 15 Feb 2005 | INR | 52.9 | 55.25 | 51.1 | 52.75 | 52.75 | 0.0 (0.0%) | 115,164 |
| 14 Feb 2005 | INR | 54.5 | 55.3 | 52.5 | 52.75 | 52.75 | -0.8 (-1.49%) | 49,205 |
| 11 Feb 2005 | INR | 55.3 | 55.3 | 53.25 | 53.55 | 53.55 | -1.8 (-3.25%) | 32,125 |
| 10 Feb 2005 | INR | 56 | 56.75 | 54.4 | 55.35 | 55.35 | -1 (-1.77%) | 61,281 |
| 9 Feb 2005 | INR | 57.4 | 58 | 56 | 56.35 | 56.35 | +0.05 (+0.09%) | 40,568 |
