| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2005 | INR | 19.8 | 22.25 | 18.95 | 20.5 | 20.5 | +0.25 (+1.23%) | 51,474 |
| 21 Mar 2005 | INR | 20.1 | 20.75 | 19.3 | 20.25 | 20.25 | +0.75 (+3.85%) | 25,080 |
| 18 Mar 2005 | INR | 19.7 | 19.85 | 18.5 | 19.5 | 19.5 | +1.45 (+8.03%) | 50,895 |
| 17 Mar 2005 | INR | 17.95 | 18.05 | 17 | 18.05 | 18.05 | +1.6 (+9.73%) | 24,222 |
| 16 Mar 2005 | INR | 15 | 16.45 | 15 | 16.45 | 16.45 | +1.45 (+9.67%) | 11,416 |
| 15 Mar 2005 | INR | 15.7 | 15.7 | 14.75 | 15 | 15 | -0.9 (-5.66%) | 33,586 |
| 14 Mar 2005 | INR | 16.3 | 16.5 | 15.65 | 15.9 | 15.9 | -1.4 (-8.09%) | 7,748 |
| 11 Mar 2005 | INR | 16.65 | 17.55 | 16.65 | 17.3 | 17.3 | +0.35 (+2.06%) | 2,088 |
| 10 Mar 2005 | INR | 17.25 | 17.3 | 16.9 | 16.95 | 16.95 | -0.3 (-1.74%) | 17,374 |
| 9 Mar 2005 | INR | 18.1 | 18.6 | 17.1 | 17.25 | 17.25 | -1.25 (-6.76%) | 7,524 |
| 8 Mar 2005 | INR | 17 | 19 | 17 | 18.5 | 18.5 | +0.75 (+4.23%) | 5,325 |
| 7 Mar 2005 | INR | 18 | 18 | 17.55 | 17.75 | 17.75 | -0.85 (-4.57%) | 6,058 |
| 4 Mar 2005 | INR | 17.85 | 19.2 | 17.65 | 18.6 | 18.6 | +0.8 (+4.49%) | 7,017 |
| 3 Mar 2005 | INR | 18.5 | 19 | 17.3 | 17.8 | 17.8 | -1.35 (-7.05%) | 9,241 |
| 2 Mar 2005 | INR | 19.15 | 20 | 18.1 | 19.15 | 19.15 | -0.05 (-0.26%) | 2,950 |
| 1 Mar 2005 | INR | 20 | 20 | 19.1 | 19.2 | 19.2 | +0.2 (+1.05%) | 2,266 |
| 28 Feb 2005 | INR | 18.05 | 19.9 | 18.05 | 19 | 19 | -0.7 (-3.55%) | 1,550 |
| 25 Feb 2005 | INR | 19.25 | 19.7 | 19 | 19.7 | 19.7 | -0.45 (-2.23%) | 2,650 |
| 24 Feb 2005 | INR | 20.4 | 20.75 | 20.05 | 20.15 | 20.15 | -0.1 (-0.49%) | 12,135 |
| 23 Feb 2005 | INR | 19.5 | 21.15 | 19.5 | 20.25 | 20.25 | +1 (+5.19%) | 10,322 |
| 22 Feb 2005 | INR | 19.7 | 19.7 | 19 | 19.25 | 19.25 | -0.5 (-2.53%) | 7,160 |
| 21 Feb 2005 | INR | 21 | 21 | 19.6 | 19.75 | 19.75 | -0.7 (-3.42%) | 13,920 |
| 18 Feb 2005 | INR | 20.7 | 21.1 | 19 | 20.45 | 20.45 | +1.2 (+6.23%) | 30,936 |
| 17 Feb 2005 | INR | 20.15 | 20.15 | 18.65 | 19.25 | 19.25 | -1.15 (-5.64%) | 17,373 |
| 16 Feb 2005 | INR | 21.65 | 22.15 | 20.15 | 20.4 | 20.4 | +0.25 (+1.24%) | 47,859 |
| 15 Feb 2005 | INR | 21.6 | 22.05 | 19.5 | 20.15 | 20.15 | +0.1 (+0.50%) | 82,041 |
| 14 Feb 2005 | INR | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | +1.8 (+9.86%) | 57,734 |
| 11 Feb 2005 | INR | 17.45 | 18.25 | 17.4 | 18.25 | 18.25 | +1.65 (+9.94%) | 43,815 |
| 10 Feb 2005 | INR | 16.45 | 16.7 | 15.85 | 16.6 | 16.6 | -0.05 (-0.30%) | 22,142 |
| 9 Feb 2005 | INR | 14.75 | 16.8 | 14.75 | 16.65 | 16.65 | +0.6 (+3.74%) | 13,750 |
