| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Mar 2005 | INR | 0 | 0 | 0 | 34.75 | 34.75 | 0.0 (0.0%) | 0 |
| 24 Mar 2005 | INR | 34.75 | 34.75 | 33.1 | 34.75 | 34.75 | +1.65 (+4.98%) | 15,809 |
| 23 Mar 2005 | INR | 36.45 | 36.45 | 33.05 | 33.1 | 33.1 | -1.65 (-4.75%) | 32,350 |
| 22 Mar 2005 | INR | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | +1.65 (+4.98%) | 2,700 |
| 21 Mar 2005 | INR | 33.1 | 33.1 | 33.1 | 33.1 | 33.1 | +1.55 (+4.91%) | 750 |
| 18 Mar 2005 | INR | 32.4 | 32.4 | 29.4 | 31.55 | 31.55 | +0.65 (+2.10%) | 33,690 |
| 17 Mar 2005 | INR | 30.9 | 30.9 | 30.9 | 30.9 | 30.9 | +1.45 (+4.92%) | 5,440 |
| 16 Mar 2005 | INR | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | +1.4 (+4.99%) | 960 |
| 15 Mar 2005 | INR | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | +1.3 (+4.86%) | 810 |
| 14 Mar 2005 | INR | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | +1.25 (+4.90%) | 500 |
| 11 Mar 2005 | INR | 25.5 | 25.5 | 25.5 | 25.5 | 25.5 | +1.2 (+4.94%) | 1,873 |
| 10 Mar 2005 | INR | 24.3 | 24.3 | 24.3 | 24.3 | 24.3 | +1.15 (+4.97%) | 5,150 |
| 9 Mar 2005 | INR | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | +1.1 (+4.99%) | 2,650 |
| 8 Mar 2005 | INR | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | +1.05 (+5%) | 3,650 |
| 7 Mar 2005 | INR | 20.95 | 21 | 20.95 | 21 | 21 | +1 (+5%) | 5,957 |
| 4 Mar 2005 | INR | 19.6 | 20.25 | 19.5 | 20 | 20 | -0.25 (-1.23%) | 5,625 |
| 3 Mar 2005 | INR | 20 | 20.3 | 19.6 | 20.25 | 20.25 | +0.25 (+1.25%) | 3,000 |
| 2 Mar 2005 | INR | 19.2 | 20.1 | 19.2 | 20 | 20 | 0.0 (0.0%) | 1,250 |
| 1 Mar 2005 | INR | 18.8 | 20 | 18.8 | 20 | 20 | +0.85 (+4.44%) | 2,100 |
| 28 Feb 2005 | INR | 20.2 | 20.2 | 19 | 19.15 | 19.15 | -0.75 (-3.77%) | 3,449 |
| 25 Feb 2005 | INR | 19.95 | 20.5 | 19.9 | 19.9 | 19.9 | -1 (-4.78%) | 7,950 |
| 24 Feb 2005 | INR | 21.05 | 21.8 | 20.9 | 20.9 | 20.9 | -1.05 (-4.78%) | 6,000 |
| 23 Feb 2005 | INR | 23.45 | 23.45 | 21.25 | 21.95 | 21.95 | -0.4 (-1.79%) | 4,351 |
| 22 Feb 2005 | INR | 23.1 | 24.6 | 22.3 | 22.35 | 22.35 | -1.1 (-4.69%) | 11,450 |
| 21 Feb 2005 | INR | 25 | 25 | 23 | 23.45 | 23.45 | -0.4 (-1.68%) | 9,640 |
| 18 Feb 2005 | INR | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | +1.1 (+4.84%) | 2,450 |
| 17 Feb 2005 | INR | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | +1.05 (+4.84%) | 1,300 |
| 16 Feb 2005 | INR | 21.65 | 21.7 | 21.4 | 21.7 | 21.7 | +1 (+4.83%) | 7,200 |
| 15 Feb 2005 | INR | 20.6 | 20.7 | 20.6 | 20.7 | 20.7 | +0.95 (+4.81%) | 5,800 |
| 14 Feb 2005 | INR | 19.1 | 21.1 | 19.1 | 19.75 | 19.75 | -0.35 (-1.74%) | 3,666 |
