| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Mar 2005 | INR | 23.65 | 25.3 | 23.05 | 23.15 | 23.15 | -0.8 (-3.34%) | 14,175 |
| 23 Mar 2005 | INR | 24.5 | 24.5 | 23.8 | 23.95 | 23.95 | -0.5 (-2.04%) | 9,000 |
| 22 Mar 2005 | INR | 26 | 26.15 | 24.4 | 24.45 | 24.45 | -0.3 (-1.21%) | 5,600 |
| 21 Mar 2005 | INR | 22.5 | 28 | 22.5 | 24.75 | 24.75 | +0.6 (+2.48%) | 14,829 |
| 18 Mar 2005 | INR | 24.95 | 24.95 | 24.05 | 24.15 | 24.15 | -0.6 (-2.42%) | 25,036 |
| 17 Mar 2005 | INR | 23.8 | 25.6 | 23.8 | 24.75 | 24.75 | -0.75 (-2.94%) | 9,190 |
| 16 Mar 2005 | INR | 25 | 27 | 24.45 | 25.5 | 25.5 | +0.8 (+3.24%) | 17,666 |
| 15 Mar 2005 | INR | 24.7 | 25.25 | 24.5 | 24.7 | 24.7 | -0.1 (-0.40%) | 5,410 |
| 14 Mar 2005 | INR | 24.3 | 25.35 | 24.25 | 24.8 | 24.8 | -0.5 (-1.98%) | 6,345 |
| 11 Mar 2005 | INR | 25 | 25.85 | 24.9 | 25.3 | 25.3 | +0.4 (+1.61%) | 6,575 |
| 10 Mar 2005 | INR | 25 | 25.85 | 24.6 | 24.9 | 24.9 | -0.15 (-0.60%) | 9,342 |
| 9 Mar 2005 | INR | 26.6 | 26.6 | 25 | 25.05 | 25.05 | -0.4 (-1.57%) | 12,665 |
| 8 Mar 2005 | INR | 25.5 | 25.9 | 24.25 | 25.45 | 25.45 | -0.6 (-2.30%) | 19,715 |
| 7 Mar 2005 | INR | 25.2 | 28 | 25.05 | 26.05 | 26.05 | +1.25 (+5.04%) | 32,478 |
| 4 Mar 2005 | INR | 23.4 | 25.3 | 23.4 | 24.8 | 24.8 | +0.15 (+0.61%) | 10,835 |
| 3 Mar 2005 | INR | 24.6 | 25.15 | 24.1 | 24.65 | 24.65 | -0.45 (-1.79%) | 15,138 |
| 2 Mar 2005 | INR | 25.3 | 25.45 | 24.7 | 25.1 | 25.1 | +0.4 (+1.62%) | 6,110 |
| 1 Mar 2005 | INR | 24 | 25.1 | 24 | 24.7 | 24.7 | +0.6 (+2.49%) | 15,602 |
| 28 Feb 2005 | INR | 25 | 25.65 | 23.7 | 24.1 | 24.1 | -1.45 (-5.68%) | 14,097 |
| 25 Feb 2005 | INR | 24.95 | 26 | 24.95 | 25.55 | 25.55 | -0.1 (-0.39%) | 6,535 |
| 24 Feb 2005 | INR | 26 | 26 | 25.45 | 25.65 | 25.65 | +0.15 (+0.59%) | 14,565 |
| 23 Feb 2005 | INR | 26.65 | 26.75 | 25.5 | 25.5 | 25.5 | -0.15 (-0.58%) | 11,295 |
| 22 Feb 2005 | INR | 26 | 26.9 | 25.55 | 25.65 | 25.65 | -0.3 (-1.16%) | 5,035 |
| 21 Feb 2005 | INR | 22.6 | 26.85 | 22.6 | 25.95 | 25.95 | -0.2 (-0.76%) | 10,210 |
| 18 Feb 2005 | INR | 27 | 27 | 26 | 26.15 | 26.15 | -0.1 (-0.38%) | 9,589 |
| 17 Feb 2005 | INR | 25.7 | 26.85 | 25.6 | 26.25 | 26.25 | -0.4 (-1.50%) | 7,055 |
| 16 Feb 2005 | INR | 27.6 | 27.6 | 26.5 | 26.65 | 26.65 | -0.25 (-0.93%) | 12,884 |
| 15 Feb 2005 | INR | 26.45 | 27.45 | 26.35 | 26.9 | 26.9 | -0.6 (-2.18%) | 9,368 |
| 14 Feb 2005 | INR | 27.95 | 28.2 | 27.4 | 27.5 | 27.5 | -0.45 (-1.61%) | 14,626 |
| 11 Feb 2005 | INR | 27.5 | 28.35 | 27.5 | 27.95 | 27.95 | +0.1 (+0.36%) | 10,760 |
