| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Mar 2005 | INR | 20.9 | 20.9 | 18.4 | 18.4 | 3.68 | -1.4 (-7.07%) | 5,300 |
| 28 Mar 2005 | INR | 20 | 21.8 | 19.8 | 19.8 | 3.96 | +1.25 (+6.74%) | 3,700 |
| 25 Mar 2005 | INR | 0 | 0 | 0 | 18.55 | 3.71 | 0.0 (0.0%) | 0 |
| 24 Mar 2005 | INR | 18.5 | 20.5 | 18.5 | 18.55 | 3.71 | +0.45 (+2.49%) | 2,100 |
| 23 Mar 2005 | INR | 18.3 | 20.95 | 16 | 18.1 | 3.62 | -0.1 (-0.55%) | 178,758 |
| 22 Mar 2005 | INR | 16 | 18.25 | 16 | 18.2 | 3.64 | -0.65 (-3.45%) | 1,400 |
| 21 Mar 2005 | INR | 15.5 | 21.7 | 15.5 | 18.85 | 3.77 | -0.2 (-1.05%) | 5,804 |
| 18 Mar 2005 | INR | 18.25 | 22.75 | 18 | 19.05 | 3.81 | -1.1 (-5.46%) | 8,296 |
| 17 Mar 2005 | INR | 23.25 | 23.25 | 16.5 | 20.15 | 4.03 | +0.2 (+1.00%) | 6,842 |
| 16 Mar 2005 | INR | 19.5 | 22.4 | 19.1 | 19.95 | 3.99 | +0.45 (+2.31%) | 4,600 |
| 15 Mar 2005 | INR | 16.35 | 19.5 | 16.35 | 19.5 | 3.9 | +3.25 (+20%) | 19,540 |
| 14 Mar 2005 | INR | 12.65 | 16.25 | 12.65 | 16.25 | 3.25 | +0.5 (+3.17%) | 2,722 |
| 11 Mar 2005 | INR | 12.05 | 16 | 12.05 | 15.75 | 3.15 | +0.7 (+4.65%) | 3,802 |
| 10 Mar 2005 | INR | 15.1 | 15.1 | 15.05 | 15.05 | 3.01 | -0.95 (-5.94%) | 600 |
| 9 Mar 2005 | INR | 15.5 | 16 | 15.45 | 16 | 3.2 | +0.95 (+6.31%) | 3,600 |
| 8 Mar 2005 | INR | 12.05 | 16 | 12.05 | 15.05 | 3.01 | 0.0 (0.0%) | 2,020 |
| 7 Mar 2005 | INR | 15.95 | 16 | 14.75 | 15.05 | 3.01 | -0.95 (-5.94%) | 5,098 |
| 4 Mar 2005 | INR | 16.5 | 17.25 | 15.5 | 16 | 3.2 | -0.7 (-4.19%) | 4,300 |
| 3 Mar 2005 | INR | 16.85 | 17 | 16.5 | 16.7 | 3.34 | +0.7 (+4.38%) | 4,400 |
| 2 Mar 2005 | INR | 17 | 17 | 16 | 16 | 3.2 | -1 (-5.88%) | 1,300 |
| 1 Mar 2005 | INR | 17.05 | 17.05 | 17 | 17 | 3.4 | -1 (-5.56%) | 400 |
| 28 Feb 2005 | INR | 18.1 | 18.1 | 18 | 18 | 3.6 | -0.75 (-4%) | 1,098 |
| 25 Feb 2005 | INR | 18.5 | 19 | 18.5 | 18.75 | 3.75 | +0.65 (+3.59%) | 8,600 |
| 24 Feb 2005 | INR | 13.65 | 18.8 | 13.65 | 18.1 | 3.62 | +1.1 (+6.47%) | 9,202 |
| 23 Feb 2005 | INR | 16.5 | 18.5 | 16.5 | 17 | 3.4 | -1.3 (-7.10%) | 3,000 |
| 22 Feb 2005 | INR | 14.05 | 18.3 | 14.05 | 18.3 | 3.66 | +0.8 (+4.57%) | 402 |
| 21 Feb 2005 | INR | 15.25 | 19 | 15.25 | 17.5 | 3.5 | -1.5 (-7.89%) | 6,802 |
| 18 Feb 2005 | INR | 14.85 | 19.7 | 14.85 | 19 | 3.8 | +0.5 (+2.70%) | 2,302 |
| 17 Feb 2005 | INR | 15.55 | 19.25 | 15.55 | 18.5 | 3.7 | +0.5 (+2.78%) | 1,300 |
| 16 Feb 2005 | INR | 19 | 20 | 17.95 | 18 | 3.6 | -1 (-5.26%) | 6,518 |
