| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Mar 2005 | INR | 31.05 | 32 | 30.6 | 31.2 | 31.2 | -0.15 (-0.48%) | 16,740 |
| 18 Mar 2005 | INR | 30.15 | 31.8 | 29.15 | 31.35 | 31.35 | +0.3 (+0.97%) | 37,980 |
| 17 Mar 2005 | INR | 31.5 | 32.5 | 30.5 | 31.05 | 31.05 | -0.2 (-0.64%) | 42,330 |
| 16 Mar 2005 | INR | 32.5 | 32.5 | 31 | 31.25 | 31.25 | -0.05 (-0.16%) | 15,677 |
| 15 Mar 2005 | INR | 31.4 | 32.4 | 30.6 | 31.3 | 31.3 | -0.45 (-1.42%) | 31,152 |
| 14 Mar 2005 | INR | 33.75 | 34.3 | 31.5 | 31.75 | 31.75 | -1.85 (-5.51%) | 36,130 |
| 11 Mar 2005 | INR | 32.55 | 34.2 | 32.55 | 33.6 | 33.6 | +0.8 (+2.44%) | 89,407 |
| 10 Mar 2005 | INR | 31.05 | 33 | 31.05 | 32.8 | 32.8 | +0.7 (+2.18%) | 73,269 |
| 9 Mar 2005 | INR | 35.6 | 35.6 | 31.45 | 32.1 | 32.1 | -2.8 (-8.02%) | 134,662 |
| 8 Mar 2005 | INR | 34.8 | 36 | 33.5 | 34.9 | 34.9 | +0.15 (+0.43%) | 188,954 |
| 7 Mar 2005 | INR | 34 | 35 | 33.1 | 34.75 | 34.75 | +1.75 (+5.30%) | 352,549 |
| 4 Mar 2005 | INR | 33.5 | 33.8 | 31.3 | 33 | 33 | +2.25 (+7.32%) | 310,882 |
| 3 Mar 2005 | INR | 28.75 | 30.75 | 28.3 | 30.75 | 30.75 | +2.75 (+9.82%) | 274,937 |
| 2 Mar 2005 | INR | 27.15 | 28.2 | 27.05 | 28 | 28 | +0.65 (+2.38%) | 25,885 |
| 1 Mar 2005 | INR | 28.25 | 28.25 | 27 | 27.35 | 27.35 | -0.75 (-2.67%) | 31,870 |
| 28 Feb 2005 | INR | 28.85 | 29.75 | 27.3 | 28.1 | 28.1 | +0.5 (+1.81%) | 63,599 |
| 25 Feb 2005 | INR | 32 | 32 | 27.15 | 27.6 | 27.6 | -2.45 (-8.15%) | 85,338 |
| 24 Feb 2005 | INR | 29.95 | 30.45 | 29.25 | 30.05 | 30.05 | 0.0 (0.0%) | 101,035 |
| 23 Feb 2005 | INR | 29.5 | 30.6 | 29.1 | 30.05 | 30.05 | +0.65 (+2.21%) | 73,738 |
| 22 Feb 2005 | INR | 30 | 30 | 29.1 | 29.4 | 29.4 | -0.1 (-0.34%) | 18,022 |
| 21 Feb 2005 | INR | 31 | 32.4 | 29.25 | 29.5 | 29.5 | -0.4 (-1.34%) | 70,654 |
| 18 Feb 2005 | INR | 32 | 33.65 | 29.55 | 29.9 | 29.9 | -1.15 (-3.70%) | 86,438 |
| 17 Feb 2005 | INR | 29.5 | 32 | 28.7 | 31.05 | 31.05 | +0.85 (+2.81%) | 85,722 |
| 16 Feb 2005 | INR | 30.5 | 31.75 | 29.65 | 30.2 | 30.2 | 0.0 (0.0%) | 107,768 |
| 15 Feb 2005 | INR | 30.9 | 31 | 29.25 | 30.2 | 30.2 | -0.35 (-1.15%) | 82,017 |
| 14 Feb 2005 | INR | 33 | 33 | 30.05 | 30.55 | 30.55 | -1.85 (-5.71%) | 79,667 |
| 11 Feb 2005 | INR | 33.5 | 34.85 | 32.05 | 32.4 | 32.4 | -0.3 (-0.92%) | 157,108 |
| 10 Feb 2005 | INR | 35.4 | 35.55 | 31.5 | 32.7 | 32.7 | -1.6 (-4.66%) | 241,752 |
| 9 Feb 2005 | INR | 32.6 | 34.3 | 31 | 34.3 | 34.3 | +3.1 (+9.94%) | 531,889 |
| 8 Feb 2005 | INR | 31.85 | 32.45 | 29.5 | 31.2 | 31.2 | +0.4 (+1.30%) | 179,138 |
