| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2005 | INR | 44.3 | 44.4 | 41.3 | 41.75 | 20.875 | -1.6 (-3.69%) | 60,348 |
| 21 Mar 2005 | INR | 44.95 | 45.5 | 42.85 | 43.35 | 21.675 | -0.9 (-2.03%) | 35,578 |
| 18 Mar 2005 | INR | 44.9 | 45.1 | 41.8 | 44.25 | 22.125 | -0.6 (-1.34%) | 82,722 |
| 17 Mar 2005 | INR | 45.9 | 46.45 | 44.3 | 44.85 | 22.425 | -0.8 (-1.75%) | 90,755 |
| 16 Mar 2005 | INR | 46.8 | 47.25 | 45.35 | 45.65 | 22.825 | -0.5 (-1.08%) | 159,936 |
| 15 Mar 2005 | INR | 46 | 48.1 | 45 | 46.15 | 23.075 | +0.65 (+1.43%) | 311,542 |
| 14 Mar 2005 | INR | 48.05 | 48.4 | 45.2 | 45.5 | 22.75 | -2.45 (-5.11%) | 390,761 |
| 11 Mar 2005 | INR | 45.45 | 50.5 | 45.1 | 47.95 | 23.975 | +3.15 (+7.03%) | 1,717,304 |
| 10 Mar 2005 | INR | 42.45 | 45 | 42.45 | 44.8 | 22.4 | +2.85 (+6.79%) | 309,433 |
| 9 Mar 2005 | INR | 44.35 | 44.85 | 41.2 | 41.95 | 20.975 | -2 (-4.55%) | 105,245 |
| 8 Mar 2005 | INR | 43.45 | 45.6 | 43.2 | 43.95 | 21.975 | +0.9 (+2.09%) | 274,707 |
| 7 Mar 2005 | INR | 41.45 | 43.65 | 41.05 | 43.05 | 21.525 | +2.1 (+5.13%) | 137,579 |
| 4 Mar 2005 | INR | 41.45 | 41.5 | 40.5 | 40.95 | 20.475 | +0.1 (+0.24%) | 44,724 |
| 3 Mar 2005 | INR | 41.8 | 41.9 | 40.3 | 40.85 | 20.425 | -0.35 (-0.85%) | 52,239 |
| 2 Mar 2005 | INR | 41.05 | 41.9 | 40.75 | 41.2 | 20.6 | +0.35 (+0.86%) | 26,792 |
| 1 Mar 2005 | INR | 41.9 | 42.25 | 40 | 40.85 | 20.425 | -0.75 (-1.80%) | 49,902 |
| 28 Feb 2005 | INR | 41.75 | 42 | 40.5 | 41.6 | 20.8 | +0.65 (+1.59%) | 53,767 |
| 25 Feb 2005 | INR | 41.8 | 41.8 | 40 | 40.95 | 20.475 | -0.4 (-0.97%) | 46,388 |
| 24 Feb 2005 | INR | 42.4 | 42.4 | 41.15 | 41.35 | 20.675 | -0.5 (-1.19%) | 53,761 |
| 23 Feb 2005 | INR | 42 | 43 | 41.7 | 41.85 | 20.925 | 0.0 (0.0%) | 71,273 |
| 22 Feb 2005 | INR | 41.5 | 42.5 | 40.9 | 41.85 | 20.925 | +0.45 (+1.09%) | 45,958 |
| 21 Feb 2005 | INR | 42.2 | 42.45 | 41.1 | 41.4 | 20.7 | -0.7 (-1.66%) | 49,243 |
| 18 Feb 2005 | INR | 43 | 43.6 | 41.5 | 42.1 | 21.05 | -0.6 (-1.41%) | 69,124 |
| 17 Feb 2005 | INR | 42.7 | 43.25 | 42 | 42.7 | 21.35 | +0.05 (+0.12%) | 63,187 |
| 16 Feb 2005 | INR | 43.4 | 45.45 | 42.1 | 42.65 | 21.325 | 0.0 (0.0%) | 196,176 |
| 15 Feb 2005 | INR | 44.35 | 44.4 | 42 | 42.65 | 21.325 | -1.85 (-4.16%) | 72,256 |
| 14 Feb 2005 | INR | 46 | 46.4 | 44.15 | 44.5 | 22.25 | -0.2 (-0.45%) | 194,993 |
| 11 Feb 2005 | INR | 45.9 | 46.85 | 44.35 | 44.7 | 22.35 | -0.25 (-0.56%) | 166,169 |
| 10 Feb 2005 | INR | 49.5 | 49.5 | 44.5 | 44.95 | 22.475 | -1.2 (-2.60%) | 259,669 |
| 9 Feb 2005 | INR | 44.45 | 47.25 | 44.35 | 46.15 | 23.075 | +2.15 (+4.89%) | 765,981 |
