| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2005 | INR | 39.55 | 40.4 | 38.5 | 38.85 | 38.85 | -1.35 (-3.36%) | 8,045 |
| 21 Mar 2005 | INR | 42 | 42 | 40.1 | 40.2 | 40.2 | -1 (-2.43%) | 2,550 |
| 18 Mar 2005 | INR | 41.15 | 41.95 | 40.4 | 41.2 | 41.2 | -1.25 (-2.94%) | 11,757 |
| 17 Mar 2005 | INR | 43 | 44.6 | 41.5 | 42.45 | 42.45 | -0.45 (-1.05%) | 21,125 |
| 16 Mar 2005 | INR | 44.9 | 44.9 | 42 | 42.9 | 42.9 | +1.05 (+2.51%) | 36,953 |
| 15 Mar 2005 | INR | 40.5 | 45 | 39.25 | 41.85 | 41.85 | +4.05 (+10.71%) | 29,795 |
| 14 Mar 2005 | INR | 38.35 | 38.5 | 37.7 | 37.8 | 37.8 | -0.95 (-2.45%) | 2,350 |
| 11 Mar 2005 | INR | 38.65 | 40 | 38.25 | 38.75 | 38.75 | -1.2 (-3.00%) | 4,628 |
| 10 Mar 2005 | INR | 38.75 | 40 | 38.2 | 39.95 | 39.95 | +0.7 (+1.78%) | 6,326 |
| 9 Mar 2005 | INR | 41.05 | 41.5 | 39 | 39.25 | 39.25 | -2.55 (-6.10%) | 12,171 |
| 8 Mar 2005 | INR | 41 | 43 | 40.4 | 41.8 | 41.8 | +1.4 (+3.47%) | 25,216 |
| 7 Mar 2005 | INR | 37.3 | 42.75 | 37.3 | 40.4 | 40.4 | +3.7 (+10.08%) | 30,978 |
| 4 Mar 2005 | INR | 35.8 | 36.9 | 35.7 | 36.7 | 36.7 | +0.9 (+2.51%) | 10,918 |
| 3 Mar 2005 | INR | 35 | 36 | 35 | 35.8 | 35.8 | +0.55 (+1.56%) | 3,600 |
| 2 Mar 2005 | INR | 34.9 | 35.95 | 34.9 | 35.25 | 35.25 | +0.35 (+1.00%) | 6,950 |
| 1 Mar 2005 | INR | 34.55 | 36 | 34.55 | 34.9 | 34.9 | +0.1 (+0.29%) | 4,401 |
| 28 Feb 2005 | INR | 32.7 | 35.55 | 32.7 | 34.8 | 34.8 | -0.35 (-1.00%) | 7,350 |
| 25 Feb 2005 | INR | 36 | 36.45 | 34.75 | 35.15 | 35.15 | -0.65 (-1.82%) | 7,765 |
| 24 Feb 2005 | INR | 36.5 | 37.5 | 35.7 | 35.8 | 35.8 | -0.15 (-0.42%) | 7,048 |
| 23 Feb 2005 | INR | 35.4 | 37.45 | 35.4 | 35.95 | 35.95 | +0.4 (+1.13%) | 5,877 |
| 22 Feb 2005 | INR | 36.45 | 37.8 | 35 | 35.55 | 35.55 | -1.7 (-4.56%) | 9,308 |
| 21 Feb 2005 | INR | 37.5 | 38.75 | 37.1 | 37.25 | 37.25 | +0.15 (+0.40%) | 1,638 |
| 18 Feb 2005 | INR | 37 | 37.85 | 37 | 37.1 | 37.1 | -0.6 (-1.59%) | 2,200 |
| 17 Feb 2005 | INR | 37 | 37.95 | 36.2 | 37.7 | 37.7 | +0.5 (+1.34%) | 2,450 |
| 16 Feb 2005 | INR | 37.9 | 38.25 | 36.9 | 37.2 | 37.2 | +1.85 (+5.23%) | 12,691 |
| 15 Feb 2005 | INR | 35.5 | 36.85 | 35.05 | 35.35 | 35.35 | -1.85 (-4.97%) | 7,498 |
| 14 Feb 2005 | INR | 38 | 38.35 | 37.05 | 37.2 | 37.2 | -1 (-2.62%) | 3,694 |
| 11 Feb 2005 | INR | 38 | 39 | 38 | 38.2 | 38.2 | +0.15 (+0.39%) | 2,950 |
| 10 Feb 2005 | INR | 37.15 | 38.35 | 37.15 | 38.05 | 38.05 | +0.25 (+0.66%) | 3,725 |
| 9 Feb 2005 | INR | 39 | 39 | 37.75 | 37.8 | 37.8 | +0.15 (+0.40%) | 6,800 |
