| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Apr 2005 | INR | 29.6 | 30.7 | 28.2 | 30.7 | 30.7 | +2.25 (+7.91%) | 2,240 |
| 1 Apr 2005 | INR | 29 | 29 | 27.6 | 28.45 | 28.45 | +1.45 (+5.37%) | 1,300 |
| 31 Mar 2005 | INR | 28.8 | 29.75 | 27 | 27 | 27 | -1 (-3.57%) | 2,160 |
| 30 Mar 2005 | INR | 0 | 0 | 0 | 28 | 28 | 0.0 (0.0%) | 0 |
| 29 Mar 2005 | INR | 28 | 28 | 27.05 | 28 | 28 | -1 (-3.45%) | 1,035 |
| 28 Mar 2005 | INR | 27.1 | 29 | 27.05 | 29 | 29 | -0.35 (-1.19%) | 1,425 |
| 25 Mar 2005 | INR | 0 | 0 | 0 | 29.35 | 29.35 | 0.0 (0.0%) | 0 |
| 24 Mar 2005 | INR | 27.9 | 30.1 | 27.5 | 29.35 | 29.35 | +1.3 (+4.63%) | 26,200 |
| 23 Mar 2005 | INR | 28.35 | 29.8 | 27.65 | 28.05 | 28.05 | -2.65 (-8.63%) | 6,810 |
| 22 Mar 2005 | INR | 28.25 | 32 | 28.25 | 30.7 | 30.7 | +0.7 (+2.33%) | 3,250 |
| 21 Mar 2005 | INR | 30.15 | 30.2 | 30 | 30 | 30 | -1.1 (-3.54%) | 820 |
| 18 Mar 2005 | INR | 29.25 | 31.5 | 29.15 | 31.1 | 31.1 | +0.85 (+2.81%) | 3,310 |
| 17 Mar 2005 | INR | 32 | 32 | 30.25 | 30.25 | 30.25 | -1.55 (-4.87%) | 1,150 |
| 16 Mar 2005 | INR | 31.25 | 32 | 30.55 | 31.8 | 31.8 | +0.4 (+1.27%) | 2,305 |
| 15 Mar 2005 | INR | 32.25 | 32.25 | 31.3 | 31.4 | 31.4 | -0.8 (-2.48%) | 5,500 |
| 14 Mar 2005 | INR | 35.1 | 35.1 | 31.6 | 32.2 | 32.2 | -1.3 (-3.88%) | 3,400 |
| 11 Mar 2005 | INR | 31 | 34.45 | 31 | 33.5 | 33.5 | +2.15 (+6.86%) | 9,484 |
| 10 Mar 2005 | INR | 32.9 | 32.95 | 30.5 | 31.35 | 31.35 | -0.65 (-2.03%) | 2,480 |
| 9 Mar 2005 | INR | 31.2 | 32 | 30.1 | 32 | 32 | 0.0 (0.0%) | 6,363 |
| 8 Mar 2005 | INR | 31 | 32.8 | 31 | 32 | 32 | +0.05 (+0.16%) | 2,500 |
| 7 Mar 2005 | INR | 34.2 | 34.45 | 31.1 | 31.95 | 31.95 | -1.65 (-4.91%) | 8,806 |
| 4 Mar 2005 | INR | 35 | 35 | 32.05 | 33.6 | 33.6 | -0.6 (-1.75%) | 4,375 |
| 3 Mar 2005 | INR | 32.9 | 34.9 | 31 | 34.2 | 34.2 | +2 (+6.21%) | 9,263 |
| 2 Mar 2005 | INR | 33 | 33 | 31.05 | 32.2 | 32.2 | +0.4 (+1.26%) | 1,442 |
| 1 Mar 2005 | INR | 33 | 33 | 31.3 | 31.8 | 31.8 | -1.7 (-5.07%) | 6,490 |
| 28 Feb 2005 | INR | 34.4 | 34.4 | 32 | 33.5 | 33.5 | +0.7 (+2.13%) | 5,450 |
| 25 Feb 2005 | INR | 32 | 33.4 | 30.85 | 32.8 | 32.8 | +1.05 (+3.31%) | 3,720 |
| 24 Feb 2005 | INR | 32.95 | 33.45 | 31.2 | 31.75 | 31.75 | -0.6 (-1.85%) | 4,880 |
| 23 Feb 2005 | INR | 31.55 | 34.9 | 31.55 | 32.35 | 32.35 | -2.2 (-6.37%) | 18,600 |
| 22 Feb 2005 | INR | 31.9 | 35 | 30.25 | 34.55 | 34.55 | +2.55 (+7.97%) | 8,905 |
