| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Mar 2005 | INR | 39.75 | 39.75 | 37.1 | 37.8 | 37.8 | -0.2 (-0.53%) | 2,700 |
| 18 Mar 2005 | INR | 37.55 | 38.8 | 37.3 | 38 | 38 | -1 (-2.56%) | 3,500 |
| 17 Mar 2005 | INR | 41 | 41.75 | 39 | 39 | 39 | -2 (-4.88%) | 4,893 |
| 16 Mar 2005 | INR | 40.5 | 41.9 | 40.5 | 41 | 41 | +1.05 (+2.63%) | 11,210 |
| 15 Mar 2005 | INR | 38.8 | 40.15 | 38.8 | 39.95 | 39.95 | +1.7 (+4.44%) | 16,602 |
| 14 Mar 2005 | INR | 38 | 39.65 | 37.3 | 38.25 | 38.25 | +0.05 (+0.13%) | 4,300 |
| 11 Mar 2005 | INR | 38.5 | 39.25 | 38 | 38.2 | 38.2 | -0.75 (-1.93%) | 3,400 |
| 10 Mar 2005 | INR | 39.15 | 40.25 | 38.5 | 38.95 | 38.95 | -0.4 (-1.02%) | 5,650 |
| 9 Mar 2005 | INR | 40 | 41 | 39 | 39.35 | 39.35 | -0.85 (-2.11%) | 6,450 |
| 8 Mar 2005 | INR | 40.15 | 41.65 | 40 | 40.2 | 40.2 | -0.85 (-2.07%) | 4,645 |
| 7 Mar 2005 | INR | 43 | 43 | 41 | 41.05 | 41.05 | -2.1 (-4.87%) | 7,400 |
| 4 Mar 2005 | INR | 43.9 | 43.9 | 42 | 43.15 | 43.15 | -0.6 (-1.37%) | 9,624 |
| 3 Mar 2005 | INR | 44 | 44.7 | 43 | 43.75 | 43.75 | +0.5 (+1.16%) | 13,615 |
| 2 Mar 2005 | INR | 44.25 | 44.25 | 43.1 | 43.25 | 43.25 | +0.25 (+0.58%) | 11,084 |
| 1 Mar 2005 | INR | 42.75 | 43.55 | 42.5 | 43 | 43 | +1.5 (+3.61%) | 17,506 |
| 28 Feb 2005 | INR | 37.65 | 41.5 | 37.65 | 41.5 | 41.5 | +1.95 (+4.93%) | 7,771 |
| 25 Feb 2005 | INR | 40.5 | 40.95 | 39.1 | 39.55 | 39.55 | -1.25 (-3.06%) | 5,100 |
| 24 Feb 2005 | INR | 41.9 | 42 | 40.5 | 40.8 | 40.8 | +0.3 (+0.74%) | 2,600 |
| 23 Feb 2005 | INR | 41.9 | 42.9 | 40.25 | 40.5 | 40.5 | -1.2 (-2.88%) | 9,900 |
| 22 Feb 2005 | INR | 42.5 | 44.45 | 41.15 | 41.7 | 41.7 | -0.65 (-1.53%) | 17,240 |
| 21 Feb 2005 | INR | 40.5 | 42.35 | 40.05 | 42.35 | 42.35 | +2 (+4.96%) | 10,280 |
| 18 Feb 2005 | INR | 38.5 | 40.35 | 38.2 | 40.35 | 40.35 | +1.9 (+4.94%) | 12,200 |
| 17 Feb 2005 | INR | 39.7 | 40 | 38.25 | 38.45 | 38.45 | -1.65 (-4.11%) | 6,220 |
| 16 Feb 2005 | INR | 42 | 42 | 39.5 | 40.1 | 40.1 | -0.6 (-1.47%) | 7,612 |
| 15 Feb 2005 | INR | 41 | 44.15 | 40 | 40.7 | 40.7 | -1.35 (-3.21%) | 20,519 |
| 14 Feb 2005 | INR | 41.9 | 43.4 | 41.85 | 42.05 | 42.05 | -1.8 (-4.10%) | 8,475 |
| 11 Feb 2005 | INR | 45 | 45 | 43.45 | 43.85 | 43.85 | -1.8 (-3.94%) | 14,610 |
| 10 Feb 2005 | INR | 49 | 50.3 | 45.6 | 45.65 | 45.65 | -2.3 (-4.80%) | 27,816 |
| 9 Feb 2005 | INR | 47.95 | 47.95 | 47.9 | 47.95 | 47.95 | +2.25 (+4.92%) | 9,104 |
| 8 Feb 2005 | INR | 45.7 | 45.7 | 44 | 45.7 | 45.7 | +2.15 (+4.94%) | 14,593 |
