| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Mar 2005 | INR | 0 | 0 | 0 | 18.65 | 18.0966 | 0.0 (0.0%) | 0 |
| 24 Mar 2005 | INR | 19.5 | 19.5 | 18.6 | 18.65 | 18.0966 | -0.9 (-4.60%) | 77,015 |
| 23 Mar 2005 | INR | 19.9 | 20.9 | 19.55 | 19.55 | 18.9699 | -1 (-4.87%) | 44,599 |
| 22 Mar 2005 | INR | 21.7 | 21.7 | 20.55 | 20.55 | 19.9402 | -1.05 (-4.86%) | 58,478 |
| 21 Mar 2005 | INR | 22.5 | 22.75 | 21.5 | 21.6 | 20.9591 | -0.4 (-1.82%) | 87,031 |
| 18 Mar 2005 | INR | 23.15 | 23.5 | 21.9 | 22 | 21.3472 | -1 (-4.35%) | 171,945 |
| 17 Mar 2005 | INR | 22.5 | 23.2 | 21.55 | 23 | 22.3175 | +0.9 (+4.07%) | 419,096 |
| 16 Mar 2005 | INR | 20.9 | 22.1 | 20.5 | 22.1 | 21.4442 | +2 (+9.95%) | 108,295 |
| 15 Mar 2005 | INR | 21.45 | 21.65 | 19.8 | 20.1 | 19.5036 | -0.55 (-2.66%) | 126,276 |
| 14 Mar 2005 | INR | 19.4 | 20.7 | 18.2 | 20.65 | 20.0372 | +1.8 (+9.55%) | 201,609 |
| 11 Mar 2005 | INR | 18.75 | 19 | 17.7 | 18.85 | 18.2907 | +0.4 (+2.17%) | 57,347 |
| 10 Mar 2005 | INR | 19.95 | 19.95 | 17.8 | 18.45 | 17.9025 | -0.25 (-1.34%) | 103,547 |
| 9 Mar 2005 | INR | 19 | 19.5 | 18.35 | 18.7 | 18.1451 | -0.25 (-1.32%) | 78,042 |
| 8 Mar 2005 | INR | 19.65 | 19.65 | 18.8 | 18.95 | 18.3877 | +0.05 (+0.26%) | 122,324 |
| 7 Mar 2005 | INR | 16.75 | 19.45 | 16.4 | 18.9 | 18.3392 | +0.95 (+5.29%) | 223,418 |
| 4 Mar 2005 | INR | 17.5 | 18.1 | 17.3 | 17.95 | 17.4174 | +0.5 (+2.87%) | 73,401 |
| 3 Mar 2005 | INR | 16.4 | 18.2 | 16.4 | 17.45 | 16.9322 | -0.05 (-0.29%) | 118,244 |
| 2 Mar 2005 | INR | 17.05 | 17.5 | 17 | 17.5 | 16.9807 | +0.4 (+2.34%) | 39,016 |
| 1 Mar 2005 | INR | 18.75 | 18.8 | 17 | 17.1 | 16.5926 | -0.2 (-1.16%) | 82,559 |
| 28 Feb 2005 | INR | 17 | 17.7 | 17 | 17.3 | 16.7866 | +0.3 (+1.76%) | 80,716 |
| 25 Feb 2005 | INR | 17.5 | 17.9 | 16.9 | 17 | 16.4955 | -0.25 (-1.45%) | 37,043 |
| 24 Feb 2005 | INR | 18.75 | 18.75 | 17 | 17.25 | 16.7381 | -0.5 (-2.82%) | 95,889 |
| 23 Feb 2005 | INR | 18.75 | 18.75 | 17.3 | 17.75 | 17.2233 | +0.25 (+1.43%) | 88,836 |
| 22 Feb 2005 | INR | 18 | 18 | 17.05 | 17.5 | 16.9807 | -0.25 (-1.41%) | 23,113 |
| 21 Feb 2005 | INR | 17.7 | 18.35 | 16.5 | 17.75 | 17.2233 | -0.35 (-1.93%) | 115,075 |
| 18 Feb 2005 | INR | 19 | 19 | 18.05 | 18.1 | 17.5629 | +0.2 (+1.12%) | 23,601 |
| 17 Feb 2005 | INR | 17.75 | 18.8 | 17.6 | 17.9 | 17.3688 | -0.7 (-3.76%) | 18,560 |
| 16 Feb 2005 | INR | 20.5 | 20.5 | 18.5 | 18.6 | 18.0481 | -0.15 (-0.80%) | 104,317 |
| 15 Feb 2005 | INR | 20.5 | 21.25 | 18.6 | 18.75 | 18.1936 | -0.9 (-4.58%) | 146,678 |
| 14 Feb 2005 | INR | 20.8 | 20.8 | 19.55 | 19.65 | 19.0669 | +0.25 (+1.29%) | 94,417 |
