| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2005 | INR | 12.5 | 18.4 | 12.5 | 14.45 | 14.45 | -0.9 (-5.86%) | 48,351 |
| 25 Mar 2005 | INR | 0 | 0 | 0 | 15.35 | 15.35 | 0.0 (0.0%) | 0 |
| 24 Mar 2005 | INR | 20 | 20 | 14.2 | 15.35 | 15.35 | -1.8 (-10.50%) | 136,600 |
| 23 Mar 2005 | INR | 17.6 | 19 | 16.55 | 17.15 | 17.15 | -1.6 (-8.53%) | 5,275 |
| 22 Mar 2005 | INR | 23.85 | 23.85 | 18.25 | 18.75 | 18.75 | -1.25 (-6.25%) | 62,342 |
| 21 Mar 2005 | INR | 22 | 22.4 | 19.7 | 20 | 20 | -1.6 (-7.41%) | 6,100 |
| 18 Mar 2005 | INR | 21 | 22 | 21 | 21.6 | 21.6 | -0.4 (-1.82%) | 1,570 |
| 17 Mar 2005 | INR | 23.1 | 23.1 | 22 | 22 | 22 | -1.6 (-6.78%) | 2,496 |
| 16 Mar 2005 | INR | 25.85 | 26.5 | 23.6 | 23.6 | 23.6 | -0.7 (-2.88%) | 35,937 |
| 15 Mar 2005 | INR | 24.6 | 26.5 | 23.95 | 24.3 | 24.3 | -0.25 (-1.02%) | 1,875 |
| 14 Mar 2005 | INR | 26.7 | 27 | 24.1 | 24.55 | 24.55 | +0.75 (+3.15%) | 132,903 |
| 11 Mar 2005 | INR | 24.9 | 24.9 | 23.25 | 23.8 | 23.8 | -0.2 (-0.83%) | 14,375 |
| 10 Mar 2005 | INR | 25 | 25 | 21.05 | 24 | 24 | +1.25 (+5.49%) | 165,360 |
| 9 Mar 2005 | INR | 22.5 | 24.75 | 22.5 | 22.75 | 22.75 | 0.0 (0.0%) | 53,045 |
| 8 Mar 2005 | INR | 22.6 | 23 | 22.25 | 22.75 | 22.75 | +0.5 (+2.25%) | 81,767 |
| 7 Mar 2005 | INR | 21.55 | 22.85 | 21.2 | 22.25 | 22.25 | 0.0 (0.0%) | 2,258 |
| 4 Mar 2005 | INR | 24.9 | 26.95 | 22 | 22.25 | 22.25 | -0.7 (-3.05%) | 34,165 |
| 3 Mar 2005 | INR | 27 | 27 | 22.1 | 22.95 | 22.95 | -0.05 (-0.22%) | 64,900 |
| 2 Mar 2005 | INR | 27.7 | 27.7 | 23 | 23 | 23 | -0.25 (-1.08%) | 67,525 |
| 1 Mar 2005 | INR | 24.75 | 24.75 | 23.25 | 23.25 | 23.25 | -1.4 (-5.68%) | 2,650 |
| 28 Feb 2005 | INR | 24.5 | 26 | 24.5 | 24.65 | 24.65 | -0.15 (-0.60%) | 39,725 |
| 25 Feb 2005 | INR | 24 | 25 | 23 | 24.8 | 24.8 | +1.95 (+8.53%) | 82,353 |
| 24 Feb 2005 | INR | 26 | 26 | 21.65 | 22.85 | 22.85 | -4.15 (-15.37%) | 31,091 |
| 23 Feb 2005 | INR | 28.7 | 28.7 | 26 | 27 | 27 | -2 (-6.90%) | 45,998 |
| 22 Feb 2005 | INR | 29.6 | 29.6 | 27.05 | 29 | 29 | -1 (-3.33%) | 34,010 |
| 21 Feb 2005 | INR | 30 | 30 | 30 | 30 | 30 | +1.05 (+3.63%) | 2 |
| 18 Feb 2005 | INR | 29.4 | 29.4 | 28.95 | 28.95 | 28.95 | +0.5 (+1.76%) | 135 |
| 17 Feb 2005 | INR | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | +0.25 (+0.89%) | 34,000 |
| 16 Feb 2005 | INR | 27.45 | 28.95 | 27.45 | 28.2 | 28.2 | 0.0 (0.0%) | 2,700 |
| 15 Feb 2005 | INR | 30.5 | 31 | 28 | 28.2 | 28.2 | -0.65 (-2.25%) | 1,342 |
