| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Mar 2005 | INR | 27.3 | 27.8 | 26.4 | 26.7 | 26.7 | -0.45 (-1.66%) | 17,135 |
| 23 Mar 2005 | INR | 28 | 28.8 | 27 | 27.15 | 27.15 | -0.95 (-3.38%) | 18,525 |
| 22 Mar 2005 | INR | 28.6 | 29.25 | 27.5 | 28.1 | 28.1 | -0.5 (-1.75%) | 30,217 |
| 21 Mar 2005 | INR | 30.1 | 30.1 | 28.4 | 28.6 | 28.6 | -0.9 (-3.05%) | 28,738 |
| 18 Mar 2005 | INR | 30 | 31.5 | 28.3 | 29.5 | 29.5 | -0.1 (-0.34%) | 134,301 |
| 17 Mar 2005 | INR | 32.1 | 32.65 | 28.6 | 29.6 | 29.6 | -3.45 (-10.44%) | 121,938 |
| 16 Mar 2005 | INR | 28.1 | 33.55 | 28 | 33.05 | 33.05 | +5 (+17.83%) | 367,792 |
| 15 Mar 2005 | INR | 27.5 | 28.25 | 27.25 | 28.05 | 28.05 | +0.95 (+3.51%) | 54,613 |
| 14 Mar 2005 | INR | 27.75 | 27.75 | 26.75 | 27.1 | 27.1 | +0.05 (+0.18%) | 47,949 |
| 11 Mar 2005 | INR | 25.6 | 28.5 | 25.6 | 27.05 | 27.05 | -0.7 (-2.52%) | 46,613 |
| 10 Mar 2005 | INR | 29.8 | 29.8 | 25.95 | 27.75 | 27.75 | +1.3 (+4.91%) | 68,118 |
| 9 Mar 2005 | INR | 27.15 | 27.65 | 26 | 26.45 | 26.45 | -0.65 (-2.40%) | 28,258 |
| 8 Mar 2005 | INR | 27.15 | 27.85 | 27 | 27.1 | 27.1 | +0.05 (+0.18%) | 24,874 |
| 7 Mar 2005 | INR | 27.9 | 27.9 | 26.7 | 27.05 | 27.05 | -0.8 (-2.87%) | 23,796 |
| 4 Mar 2005 | INR | 28.25 | 28.9 | 27.3 | 27.85 | 27.85 | -0.4 (-1.42%) | 47,890 |
| 3 Mar 2005 | INR | 26.7 | 28.8 | 26.7 | 28.25 | 28.25 | +1.5 (+5.61%) | 52,430 |
| 2 Mar 2005 | INR | 26.5 | 26.9 | 25.9 | 26.75 | 26.75 | +0.55 (+2.10%) | 12,725 |
| 1 Mar 2005 | INR | 26.5 | 26.5 | 25.6 | 26.2 | 26.2 | -0.55 (-2.06%) | 17,810 |
| 28 Feb 2005 | INR | 26.2 | 27 | 26.2 | 26.75 | 26.75 | +0.15 (+0.56%) | 11,031 |
| 25 Feb 2005 | INR | 28.15 | 28.2 | 26.55 | 26.6 | 26.6 | -1 (-3.62%) | 20,702 |
| 24 Feb 2005 | INR | 28.2 | 28.2 | 27.3 | 27.6 | 27.6 | +0.1 (+0.36%) | 18,375 |
| 23 Feb 2005 | INR | 26.8 | 29 | 26.8 | 27.5 | 27.5 | +1.2 (+4.56%) | 68,609 |
| 22 Feb 2005 | INR | 26.45 | 26.5 | 26.05 | 26.3 | 26.3 | +0.25 (+0.96%) | 12,989 |
| 21 Feb 2005 | INR | 27.85 | 28 | 25.8 | 26.05 | 26.05 | -1.7 (-6.13%) | 35,870 |
| 18 Feb 2005 | INR | 27.5 | 28 | 27.1 | 27.75 | 27.75 | +0.65 (+2.40%) | 24,780 |
| 17 Feb 2005 | INR | 26.4 | 27.5 | 26 | 27.1 | 27.1 | +0.7 (+2.65%) | 24,657 |
| 16 Feb 2005 | INR | 28 | 28.8 | 25.3 | 26.4 | 26.4 | -1.4 (-5.04%) | 47,623 |
| 15 Feb 2005 | INR | 29.95 | 30.25 | 27.2 | 27.8 | 27.8 | -1.25 (-4.30%) | 31,539 |
| 14 Feb 2005 | INR | 29.25 | 30 | 29 | 29.05 | 29.05 | -0.15 (-0.51%) | 42,876 |
| 11 Feb 2005 | INR | 31.2 | 31.5 | 29 | 29.2 | 29.2 | -1.4 (-4.58%) | 63,201 |
