| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Mar 2005 | INR | 42.85 | 42.85 | 38.95 | 39.3 | 3.93 | -1.65 (-4.03%) | 56,389 |
| 22 Mar 2005 | INR | 40.35 | 41.05 | 39.85 | 40.95 | 4.095 | +1.85 (+4.73%) | 91,953 |
| 21 Mar 2005 | INR | 39.7 | 39.7 | 37.5 | 39.1 | 3.91 | +1.25 (+3.30%) | 95,492 |
| 18 Mar 2005 | INR | 37 | 37.85 | 36 | 37.85 | 3.785 | +1.8 (+4.99%) | 65,938 |
| 17 Mar 2005 | INR | 36.05 | 36.05 | 34.35 | 36.05 | 3.605 | +1.7 (+4.95%) | 88,249 |
| 16 Mar 2005 | INR | 34.2 | 34.35 | 33.3 | 34.35 | 3.435 | +1.6 (+4.89%) | 93,086 |
| 15 Mar 2005 | INR | 33.45 | 33.55 | 31.65 | 32.75 | 3.275 | +0.7 (+2.18%) | 41,616 |
| 14 Mar 2005 | INR | 32.15 | 32.15 | 30.65 | 32.05 | 3.205 | +1.4 (+4.57%) | 40,427 |
| 11 Mar 2005 | INR | 30.45 | 30.8 | 28.75 | 30.65 | 3.065 | +1.3 (+4.43%) | 92,174 |
| 10 Mar 2005 | INR | 30.7 | 30.7 | 28.55 | 29.35 | 2.935 | -0.65 (-2.17%) | 35,358 |
| 9 Mar 2005 | INR | 30.75 | 30.75 | 29 | 30 | 3 | +0.45 (+1.52%) | 79,565 |
| 8 Mar 2005 | INR | 29.95 | 30.7 | 29 | 29.55 | 2.955 | +0.3 (+1.03%) | 40,003 |
| 7 Mar 2005 | INR | 29.25 | 29.25 | 27.6 | 29.25 | 2.925 | +1.35 (+4.84%) | 62,084 |
| 4 Mar 2005 | INR | 27.25 | 27.9 | 25.9 | 27.9 | 2.79 | +1.3 (+4.89%) | 43,688 |
| 3 Mar 2005 | INR | 27.5 | 27.5 | 26 | 26.6 | 2.66 | 0.0 (0.0%) | 39,674 |
| 2 Mar 2005 | INR | 26.85 | 27.5 | 26 | 26.6 | 2.66 | -0.1 (-0.37%) | 36,313 |
| 1 Mar 2005 | INR | 26.95 | 27.25 | 25.8 | 26.7 | 2.67 | +0.25 (+0.95%) | 61,720 |
| 28 Feb 2005 | INR | 27.05 | 27.05 | 25.85 | 26.45 | 2.645 | -0.1 (-0.38%) | 88,960 |
| 25 Feb 2005 | INR | 26.55 | 27.55 | 26.15 | 26.55 | 2.655 | +0.2 (+0.76%) | 148,886 |
| 24 Feb 2005 | INR | 25.25 | 26.35 | 25.25 | 26.35 | 2.635 | +1.25 (+4.98%) | 85,601 |
| 23 Feb 2005 | INR | 24.85 | 25.1 | 24.05 | 25.1 | 2.51 | +1.15 (+4.80%) | 88,476 |
| 22 Feb 2005 | INR | 23 | 24 | 23 | 23.95 | 2.395 | +1.05 (+4.59%) | 99,471 |
| 21 Feb 2005 | INR | 23.25 | 23.6 | 22.35 | 22.9 | 2.29 | +0.25 (+1.10%) | 86,275 |
| 18 Feb 2005 | INR | 22.75 | 23.15 | 21.6 | 22.65 | 2.265 | +0.6 (+2.72%) | 62,436 |
| 17 Feb 2005 | INR | 21.75 | 22.5 | 20 | 22.05 | 2.205 | +0.9 (+4.26%) | 74,341 |
| 16 Feb 2005 | INR | 21.1 | 22.8 | 20.35 | 21.15 | 2.115 | +0.25 (+1.20%) | 49,951 |
| 15 Feb 2005 | INR | 20.35 | 21.4 | 20 | 20.9 | 2.09 | -0.15 (-0.71%) | 39,025 |
| 14 Feb 2005 | INR | 21.55 | 21.55 | 19.8 | 21.05 | 2.105 | -0.05 (-0.24%) | 30,200 |
| 11 Feb 2005 | INR | 20.25 | 21.25 | 19 | 21.1 | 2.11 | +1.6 (+8.21%) | 93,416 |
| 10 Feb 2005 | INR | 18.35 | 19.6 | 18.15 | 19.5 | 1.95 | +1.65 (+9.24%) | 69,918 |
