| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Mar 2005 | INR | 42 | 42.3 | 40.1 | 41.25 | 41.25 | -0.35 (-0.84%) | 21,766 |
| 22 Mar 2005 | INR | 42.4 | 43 | 41.1 | 41.6 | 41.6 | -1.05 (-2.46%) | 109,575 |
| 21 Mar 2005 | INR | 44 | 44 | 42.05 | 42.65 | 42.65 | -0.75 (-1.73%) | 28,985 |
| 18 Mar 2005 | INR | 43.1 | 46 | 42.2 | 43.4 | 43.4 | +0.2 (+0.46%) | 35,337 |
| 17 Mar 2005 | INR | 45 | 45 | 43 | 43.2 | 43.2 | -1.15 (-2.59%) | 26,956 |
| 16 Mar 2005 | INR | 44.2 | 46 | 44.2 | 44.35 | 44.35 | -0.3 (-0.67%) | 23,020 |
| 15 Mar 2005 | INR | 47.4 | 47.5 | 44 | 44.65 | 44.65 | -0.9 (-1.98%) | 56,559 |
| 14 Mar 2005 | INR | 45.5 | 48 | 44.8 | 45.55 | 45.55 | -0.75 (-1.62%) | 116,278 |
| 11 Mar 2005 | INR | 45.1 | 48.75 | 45 | 46.3 | 46.3 | -1.1 (-2.32%) | 55,254 |
| 10 Mar 2005 | INR | 47.5 | 48.5 | 43.5 | 47.4 | 47.4 | -0.1 (-0.21%) | 64,574 |
| 9 Mar 2005 | INR | 51 | 53.4 | 46 | 47.5 | 47.5 | -2.5 (-5%) | 85,947 |
| 8 Mar 2005 | INR | 50 | 52.9 | 49 | 50 | 50 | +1.75 (+3.63%) | 105,586 |
| 7 Mar 2005 | INR | 45.4 | 48.95 | 45.1 | 48.25 | 48.25 | +3.75 (+8.43%) | 422,861 |
| 4 Mar 2005 | INR | 44.9 | 46 | 44.1 | 44.5 | 44.5 | -0.05 (-0.11%) | 107,792 |
| 3 Mar 2005 | INR | 46 | 46.7 | 44 | 44.55 | 44.55 | -0.65 (-1.44%) | 92,052 |
| 2 Mar 2005 | INR | 43 | 46.75 | 41 | 45.2 | 45.2 | +2.7 (+6.35%) | 185,140 |
| 1 Mar 2005 | INR | 43.5 | 44.6 | 41 | 42.5 | 42.5 | -2.85 (-6.28%) | 100,279 |
| 28 Feb 2005 | INR | 49.7 | 49.7 | 44 | 45.35 | 45.35 | -1.1 (-2.37%) | 323,778 |
| 25 Feb 2005 | INR | 44.8 | 46.45 | 44.8 | 46.45 | 46.45 | +4.2 (+9.94%) | 176,631 |
| 24 Feb 2005 | INR | 40 | 42.25 | 39.1 | 42.25 | 42.25 | +3.8 (+9.88%) | 155,053 |
| 23 Feb 2005 | INR | 38.95 | 40.4 | 37.25 | 38.45 | 38.45 | +0.25 (+0.65%) | 75,403 |
| 22 Feb 2005 | INR | 38.5 | 40.5 | 36.65 | 38.2 | 38.2 | -0.35 (-0.91%) | 97,243 |
| 21 Feb 2005 | INR | 40.35 | 40.85 | 35.5 | 38.55 | 38.55 | -0.8 (-2.03%) | 439,217 |
| 18 Feb 2005 | INR | 40.3 | 41 | 37.9 | 39.35 | 39.35 | +2.05 (+5.50%) | 285,947 |
| 17 Feb 2005 | INR | 36.75 | 37.3 | 33.15 | 37.3 | 37.3 | +3.35 (+9.87%) | 312,899 |
| 16 Feb 2005 | INR | 31.25 | 34.4 | 31.25 | 33.95 | 33.95 | +2.65 (+8.47%) | 126,745 |
| 15 Feb 2005 | INR | 32.5 | 32.5 | 31 | 31.3 | 31.3 | -0.7 (-2.19%) | 40,369 |
| 14 Feb 2005 | INR | 31.65 | 33.8 | 31.6 | 32 | 32 | +0.5 (+1.59%) | 120,065 |
| 11 Feb 2005 | INR | 31 | 31.55 | 29.5 | 31.5 | 31.5 | +2.8 (+9.76%) | 149,614 |
| 10 Feb 2005 | INR | 32.5 | 33.95 | 28.15 | 28.7 | 28.7 | -2.55 (-8.16%) | 68,340 |
