| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Mar 2005 | INR | 0 | 0 | 0 | 9.98 | 4.99 | 0.0 (0.0%) | 0 |
| 24 Mar 2005 | INR | 10.2 | 10.2 | 9.55 | 9.98 | 4.99 | -0.29 (-2.82%) | 31,000 |
| 23 Mar 2005 | INR | 10.8 | 10.81 | 10.1 | 10.27 | 5.135 | -0.73 (-6.64%) | 34,520 |
| 22 Mar 2005 | INR | 10.61 | 11.03 | 10.6 | 11 | 5.5 | -0.5 (-4.35%) | 20,500 |
| 21 Mar 2005 | INR | 11 | 11.8 | 10.9 | 11.5 | 5.75 | +0.13 (+1.14%) | 55,500 |
| 18 Mar 2005 | INR | 11.5 | 11.99 | 10.7 | 11.37 | 5.685 | -0.43 (-3.64%) | 40,030 |
| 17 Mar 2005 | INR | 13.4 | 13.4 | 11.62 | 11.8 | 5.9 | -0.49 (-3.99%) | 77,700 |
| 16 Mar 2005 | INR | 11.05 | 14.24 | 11.05 | 12.29 | 6.145 | -0.09 (-0.73%) | 42,020 |
| 15 Mar 2005 | INR | 11.76 | 12.9 | 11.76 | 12.38 | 6.19 | -0.53 (-4.11%) | 49,460 |
| 14 Mar 2005 | INR | 13.2 | 13.43 | 12.7 | 12.91 | 6.455 | -0.53 (-3.94%) | 90,120 |
| 11 Mar 2005 | INR | 13.6 | 13.6 | 13.02 | 13.44 | 6.72 | +0.45 (+3.46%) | 137,400 |
| 10 Mar 2005 | INR | 13.05 | 13.5 | 12.56 | 12.99 | 6.495 | -0.11 (-0.84%) | 139,010 |
| 9 Mar 2005 | INR | 11.25 | 14.65 | 11.25 | 13.1 | 6.55 | -0.49 (-3.61%) | 144,700 |
| 8 Mar 2005 | INR | 14 | 14.5 | 13.4 | 13.59 | 6.795 | -0.48 (-3.41%) | 182,800 |
| 7 Mar 2005 | INR | 16 | 16 | 14.02 | 14.07 | 7.035 | -1.27 (-8.28%) | 288,000 |
| 4 Mar 2005 | INR | 15.5 | 16.95 | 15.2 | 15.34 | 7.67 | -0.86 (-5.31%) | 330,510 |
| 3 Mar 2005 | INR | 18 | 18 | 15.8 | 16.2 | 8.1 | -0.51 (-3.05%) | 739,740 |
| 2 Mar 2005 | INR | 15.75 | 18.04 | 15.27 | 16.71 | 8.355 | +1.67 (+11.10%) | 5,305,510 |
| 1 Mar 2005 | INR | 11.6 | 15.07 | 11.6 | 15.04 | 7.52 | +2.48 (+19.75%) | 1,163,910 |
| 28 Feb 2005 | INR | 11.2 | 13.88 | 11.2 | 12.56 | 6.28 | +0.63 (+5.28%) | 1,225,300 |
| 25 Feb 2005 | INR | 11.9 | 12.21 | 11.5 | 11.93 | 5.965 | +0.16 (+1.36%) | 317,980 |
| 24 Feb 2005 | INR | 11.4 | 11.9 | 11.05 | 11.77 | 5.885 | +0.65 (+5.85%) | 181,900 |
| 23 Feb 2005 | INR | 11.2 | 11.94 | 11 | 11.12 | 5.56 | -0.62 (-5.28%) | 217,160 |
| 22 Feb 2005 | INR | 11.71 | 11.99 | 11.4 | 11.74 | 5.87 | +0.06 (+0.51%) | 250,100 |
| 21 Feb 2005 | INR | 12.15 | 12.2 | 11.3 | 11.68 | 5.84 | +0.07 (+0.60%) | 254,030 |
| 18 Feb 2005 | INR | 11.7 | 11.95 | 11.25 | 11.61 | 5.805 | +0.33 (+2.93%) | 323,620 |
| 17 Feb 2005 | INR | 10.75 | 11.49 | 10.75 | 11.28 | 5.64 | +0.63 (+5.92%) | 340,000 |
| 16 Feb 2005 | INR | 11 | 11 | 10 | 10.65 | 5.325 | -0.47 (-4.23%) | 307,980 |
| 15 Feb 2005 | INR | 11.85 | 11.85 | 10.65 | 11.12 | 5.56 | -0.69 (-5.84%) | 176,600 |
| 14 Feb 2005 | INR | 12.3 | 12.3 | 10.95 | 11.81 | 5.905 | +0.84 (+7.66%) | 427,150 |
