| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Mar 2005 | INR | 25.2 | 26 | 24.25 | 24.6 | 24.6 | -0.5 (-1.99%) | 307,082 |
| 23 Mar 2005 | INR | 26.1 | 26.55 | 25 | 25.1 | 25.1 | -1.1 (-4.20%) | 405,158 |
| 22 Mar 2005 | INR | 27.25 | 27.5 | 26.05 | 26.2 | 26.2 | -0.85 (-3.14%) | 272,471 |
| 21 Mar 2005 | INR | 27.9 | 27.95 | 26.9 | 27.05 | 27.05 | -0.25 (-0.92%) | 210,905 |
| 18 Mar 2005 | INR | 27.25 | 28.3 | 26.8 | 27.3 | 27.3 | -0.05 (-0.18%) | 530,034 |
| 17 Mar 2005 | INR | 28.25 | 28.35 | 27.25 | 27.35 | 27.35 | -0.8 (-2.84%) | 385,379 |
| 16 Mar 2005 | INR | 29.45 | 29.5 | 28 | 28.15 | 28.15 | -0.8 (-2.76%) | 793,903 |
| 15 Mar 2005 | INR | 27.7 | 29.95 | 27.3 | 28.95 | 28.95 | +1.8 (+6.63%) | 2,576,680 |
| 14 Mar 2005 | INR | 27.1 | 27.45 | 27 | 27.15 | 27.15 | +0.15 (+0.56%) | 350,864 |
| 11 Mar 2005 | INR | 27 | 27.9 | 26.8 | 27 | 27 | +0.15 (+0.56%) | 852,982 |
| 10 Mar 2005 | INR | 27.65 | 27.95 | 26.55 | 26.85 | 26.85 | -0.75 (-2.72%) | 1,230,532 |
| 9 Mar 2005 | INR | 29.15 | 29.2 | 27.3 | 27.6 | 27.6 | -1.1 (-3.83%) | 656,247 |
| 8 Mar 2005 | INR | 30.25 | 30.35 | 28.55 | 28.7 | 28.7 | -1.2 (-4.01%) | 925,795 |
| 7 Mar 2005 | INR | 31.45 | 32.1 | 29.55 | 29.9 | 29.9 | -0.85 (-2.76%) | 1,400,920 |
| 4 Mar 2005 | INR | 31.9 | 32.95 | 30.6 | 30.75 | 30.75 | -0.85 (-2.69%) | 2,499,513 |
| 3 Mar 2005 | INR | 30.65 | 32.65 | 30.2 | 31.6 | 31.6 | +1.5 (+4.98%) | 4,090,961 |
| 2 Mar 2005 | INR | 30 | 31.2 | 29.65 | 30.1 | 30.1 | +0.4 (+1.35%) | 2,737,545 |
| 1 Mar 2005 | INR | 31.5 | 31.5 | 29.05 | 29.7 | 29.7 | -1.4 (-4.50%) | 5,423,930 |
| 28 Feb 2005 | INR | 26.5 | 31.3 | 26.2 | 31.1 | 31.1 | +5 (+19.16%) | 7,725,739 |
| 25 Feb 2005 | INR | 27.35 | 27.35 | 25.9 | 26.1 | 26.1 | -0.8 (-2.97%) | 660,914 |
| 24 Feb 2005 | INR | 26.1 | 28 | 25.7 | 26.9 | 26.9 | +1.1 (+4.26%) | 1,642,204 |
| 23 Feb 2005 | INR | 25 | 26.15 | 24.6 | 25.8 | 25.8 | +1.1 (+4.45%) | 675,730 |
| 22 Feb 2005 | INR | 25.4 | 25.5 | 24.5 | 24.7 | 24.7 | -0.5 (-1.98%) | 326,172 |
| 21 Feb 2005 | INR | 25.95 | 25.95 | 25.05 | 25.2 | 25.2 | -0.45 (-1.75%) | 450,965 |
| 18 Feb 2005 | INR | 25.2 | 26.35 | 25 | 25.65 | 25.65 | +0.8 (+3.22%) | 766,733 |
| 17 Feb 2005 | INR | 25.5 | 25.9 | 24.55 | 24.85 | 24.85 | -0.5 (-1.97%) | 543,419 |
| 16 Feb 2005 | INR | 26.25 | 26.65 | 25.15 | 25.35 | 25.35 | -0.65 (-2.50%) | 602,686 |
| 15 Feb 2005 | INR | 26.4 | 27.4 | 25.1 | 26 | 26 | -0.2 (-0.76%) | 1,604,134 |
| 14 Feb 2005 | INR | 27.8 | 27.95 | 26.05 | 26.2 | 26.2 | -0.95 (-3.50%) | 864,141 |
| 11 Feb 2005 | INR | 28.75 | 28.75 | 27.05 | 27.15 | 27.15 | -1.25 (-4.40%) | 844,874 |
