| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Mar 2005 | INR | 32.9 | 32.9 | 30 | 30.2 | 30.2 | -2.9 (-8.76%) | 13,404 |
| 28 Mar 2005 | INR | 31 | 33.6 | 31 | 33.1 | 33.1 | +2.1 (+6.77%) | 9,924 |
| 25 Mar 2005 | INR | 0 | 0 | 0 | 31 | 31 | 0.0 (0.0%) | 0 |
| 24 Mar 2005 | INR | 32 | 32.4 | 30.8 | 31 | 31 | -1.15 (-3.58%) | 19,135 |
| 23 Mar 2005 | INR | 32.5 | 33.4 | 31.8 | 32.15 | 32.15 | -0.35 (-1.08%) | 4,738 |
| 22 Mar 2005 | INR | 33.15 | 34.2 | 32.3 | 32.5 | 32.5 | -1.6 (-4.69%) | 9,235 |
| 21 Mar 2005 | INR | 34.75 | 34.95 | 33.8 | 34.1 | 34.1 | -1 (-2.85%) | 19,478 |
| 18 Mar 2005 | INR | 35 | 35.2 | 33.5 | 35.1 | 35.1 | +0.25 (+0.72%) | 21,172 |
| 17 Mar 2005 | INR | 34.65 | 36.1 | 34.65 | 34.85 | 34.85 | -0.75 (-2.11%) | 7,636 |
| 16 Mar 2005 | INR | 36.7 | 37.05 | 34.75 | 35.6 | 35.6 | 0.0 (0.0%) | 30,498 |
| 15 Mar 2005 | INR | 36.3 | 37.8 | 35.25 | 35.6 | 35.6 | -0.95 (-2.60%) | 30,542 |
| 14 Mar 2005 | INR | 38.15 | 39.3 | 36.15 | 36.55 | 36.55 | -2.3 (-5.92%) | 18,622 |
| 11 Mar 2005 | INR | 36 | 40.5 | 36 | 38.85 | 38.85 | +0.75 (+1.97%) | 39,173 |
| 10 Mar 2005 | INR | 39.5 | 40 | 37.75 | 38.1 | 38.1 | -0.1 (-0.26%) | 6,537 |
| 9 Mar 2005 | INR | 42.5 | 42.5 | 37.55 | 38.2 | 38.2 | -1.95 (-4.86%) | 15,359 |
| 8 Mar 2005 | INR | 43.8 | 43.8 | 39.5 | 40.15 | 40.15 | -0.5 (-1.23%) | 9,995 |
| 7 Mar 2005 | INR | 42.5 | 42.5 | 40.1 | 40.65 | 40.65 | -0.9 (-2.17%) | 31,851 |
| 4 Mar 2005 | INR | 41 | 42.25 | 38.25 | 41.55 | 41.55 | +1.75 (+4.40%) | 226,289 |
| 3 Mar 2005 | INR | 41 | 41.45 | 39.55 | 39.8 | 39.8 | -0.25 (-0.62%) | 6,567 |
| 2 Mar 2005 | INR | 39.2 | 41.4 | 39.05 | 40.05 | 40.05 | +0.4 (+1.01%) | 31,848 |
| 1 Mar 2005 | INR | 36.35 | 42.45 | 36.35 | 39.65 | 39.65 | -1.25 (-3.06%) | 14,245 |
| 28 Feb 2005 | INR | 46.1 | 46.1 | 40 | 40.9 | 40.9 | 0.0 (0.0%) | 38,575 |
| 25 Feb 2005 | INR | 41.9 | 44.4 | 39.4 | 40.9 | 40.9 | -0.45 (-1.09%) | 81,051 |
| 24 Feb 2005 | INR | 38.5 | 45 | 38.1 | 41.35 | 41.35 | +2.6 (+6.71%) | 83,806 |
| 23 Feb 2005 | INR | 42 | 42.75 | 38 | 38.75 | 38.75 | -0.65 (-1.65%) | 24,682 |
| 22 Feb 2005 | INR | 40.45 | 40.75 | 39 | 39.4 | 39.4 | -0.5 (-1.25%) | 8,547 |
| 21 Feb 2005 | INR | 40.3 | 41.15 | 39.5 | 39.9 | 39.9 | -0.7 (-1.72%) | 6,672 |
| 18 Feb 2005 | INR | 40.5 | 42.5 | 40.25 | 40.6 | 40.6 | -1 (-2.40%) | 12,326 |
| 17 Feb 2005 | INR | 41 | 42.5 | 39.65 | 41.6 | 41.6 | +0.5 (+1.22%) | 21,931 |
| 16 Feb 2005 | INR | 44.45 | 45 | 40.55 | 41.1 | 41.1 | -2.95 (-6.70%) | 48,691 |
