| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Mar 2005 | INR | 12.55 | 12.95 | 12.55 | 12.55 | 12.55 | -0.66 (-5.00%) | 89,571 |
| 23 Mar 2005 | INR | 13.55 | 13.55 | 13.21 | 13.21 | 13.21 | -0.69 (-4.96%) | 130,331 |
| 22 Mar 2005 | INR | 14.55 | 14.55 | 13.9 | 13.9 | 13.9 | -0.73 (-4.99%) | 55,204 |
| 21 Mar 2005 | INR | 14.45 | 15.45 | 14.41 | 14.63 | 14.63 | -0.53 (-3.50%) | 94,900 |
| 18 Mar 2005 | INR | 15.7 | 15.7 | 15.15 | 15.16 | 15.16 | -0.78 (-4.89%) | 160,319 |
| 17 Mar 2005 | INR | 17 | 17.3 | 15.88 | 15.94 | 15.94 | -0.77 (-4.61%) | 261,654 |
| 16 Mar 2005 | INR | 16 | 16.71 | 15.86 | 16.71 | 16.71 | +0.79 (+4.96%) | 121,764 |
| 15 Mar 2005 | INR | 16.5 | 16.5 | 15.85 | 15.92 | 15.92 | -0.54 (-3.28%) | 120,786 |
| 14 Mar 2005 | INR | 17.7 | 17.7 | 16.3 | 16.46 | 16.46 | -0.62 (-3.63%) | 172,696 |
| 11 Mar 2005 | INR | 17.75 | 18.19 | 17 | 17.08 | 17.08 | -0.57 (-3.23%) | 461,445 |
| 10 Mar 2005 | INR | 16.5 | 17.85 | 16.32 | 17.65 | 17.65 | +1.03 (+6.20%) | 432,898 |
| 9 Mar 2005 | INR | 18.39 | 19 | 16.11 | 16.62 | 16.62 | -1.57 (-8.63%) | 724,319 |
| 8 Mar 2005 | INR | 17.85 | 18.9 | 16.55 | 18.19 | 18.19 | +1.43 (+8.53%) | 852,732 |
| 7 Mar 2005 | INR | 14.65 | 16.9 | 14.5 | 16.76 | 16.76 | +2.67 (+18.95%) | 1,083,668 |
| 4 Mar 2005 | INR | 14.75 | 14.75 | 13.7 | 14.09 | 14.09 | +0.31 (+2.25%) | 374,777 |
| 3 Mar 2005 | INR | 12.5 | 13.94 | 12.5 | 13.78 | 13.78 | +1.2 (+9.54%) | 359,497 |
| 2 Mar 2005 | INR | 12.6 | 12.8 | 12.4 | 12.58 | 12.58 | +0.17 (+1.37%) | 110,856 |
| 1 Mar 2005 | INR | 12.65 | 13 | 12.29 | 12.41 | 12.41 | -0.31 (-2.44%) | 118,452 |
| 28 Feb 2005 | INR | 11.35 | 13.35 | 11.35 | 12.72 | 12.72 | +0.24 (+1.92%) | 125,057 |
| 25 Feb 2005 | INR | 13.05 | 13.3 | 12.31 | 12.48 | 12.48 | -0.14 (-1.11%) | 125,681 |
| 24 Feb 2005 | INR | 12.2 | 13.5 | 11.95 | 12.62 | 12.62 | +0.7 (+5.87%) | 222,566 |
| 23 Feb 2005 | INR | 12 | 12.35 | 11.9 | 11.92 | 11.92 | -0.03 (-0.25%) | 50,296 |
| 22 Feb 2005 | INR | 12.1 | 12.45 | 11.9 | 11.95 | 11.95 | -0.34 (-2.77%) | 46,963 |
| 21 Feb 2005 | INR | 12.6 | 12.75 | 12.1 | 12.29 | 12.29 | -0.01 (-0.08%) | 91,423 |
| 18 Feb 2005 | INR | 11.75 | 12.9 | 11.53 | 12.3 | 12.3 | +0.58 (+4.95%) | 194,095 |
| 17 Feb 2005 | INR | 11.25 | 11.9 | 11.25 | 11.72 | 11.72 | +0.2 (+1.74%) | 65,187 |
| 16 Feb 2005 | INR | 12.2 | 12.5 | 11.4 | 11.52 | 11.52 | -0.51 (-4.24%) | 95,494 |
| 15 Feb 2005 | INR | 12.8 | 12.8 | 11.6 | 12.03 | 12.03 | -0.55 (-4.37%) | 83,315 |
| 14 Feb 2005 | INR | 13.2 | 13.7 | 12.5 | 12.58 | 12.58 | -0.6 (-4.55%) | 110,705 |
| 11 Feb 2005 | INR | 14.25 | 14.3 | 13.08 | 13.18 | 13.18 | -0.48 (-3.51%) | 190,347 |
