| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Mar 2005 | INR | 0 | 0 | 0 | 62.05 | 62.05 | 0.0 (0.0%) | 0 |
| 24 Mar 2005 | INR | 65.55 | 68 | 61 | 62.05 | 62.05 | -4.55 (-6.83%) | 492,962 |
| 23 Mar 2005 | INR | 69 | 70 | 65.2 | 66.6 | 66.6 | -2.6 (-3.76%) | 559,760 |
| 22 Mar 2005 | INR | 72 | 72.5 | 68 | 69.2 | 69.2 | -2.65 (-3.69%) | 551,787 |
| 21 Mar 2005 | INR | 72.4 | 72.6 | 71.5 | 71.85 | 71.85 | +1 (+1.41%) | 569,143 |
| 18 Mar 2005 | INR | 75 | 75.5 | 70.5 | 70.85 | 70.85 | -3.75 (-5.03%) | 495,564 |
| 17 Mar 2005 | INR | 72.55 | 75.4 | 72.55 | 74.6 | 74.6 | +0.9 (+1.22%) | 541,204 |
| 16 Mar 2005 | INR | 75.6 | 75.7 | 73.3 | 73.7 | 73.7 | -0.8 (-1.07%) | 558,524 |
| 15 Mar 2005 | INR | 77 | 77.7 | 74.1 | 74.5 | 74.5 | -1.35 (-1.78%) | 301,981 |
| 14 Mar 2005 | INR | 74 | 78.9 | 73 | 75.85 | 75.85 | +2.55 (+3.48%) | 542,964 |
| 11 Mar 2005 | INR | 73 | 75 | 72.9 | 73.3 | 73.3 | -0.35 (-0.48%) | 497,246 |
| 10 Mar 2005 | INR | 74 | 74.8 | 73.25 | 73.65 | 73.65 | -0.15 (-0.20%) | 495,179 |
| 9 Mar 2005 | INR | 76.4 | 76.4 | 73.5 | 73.8 | 73.8 | -1 (-1.34%) | 539,529 |
| 8 Mar 2005 | INR | 76.15 | 76.15 | 74.5 | 74.8 | 74.8 | -0.55 (-0.73%) | 491,993 |
| 7 Mar 2005 | INR | 76 | 77.35 | 75.1 | 75.35 | 75.35 | -0.15 (-0.20%) | 514,996 |
| 4 Mar 2005 | INR | 76.4 | 76.45 | 75 | 75.5 | 75.5 | -0.4 (-0.53%) | 528,112 |
| 3 Mar 2005 | INR | 75.5 | 76.5 | 75.25 | 75.9 | 75.9 | +0.35 (+0.46%) | 546,395 |
| 2 Mar 2005 | INR | 76 | 77 | 75 | 75.55 | 75.55 | +0.2 (+0.27%) | 547,140 |
| 1 Mar 2005 | INR | 77.6 | 77.6 | 74.1 | 75.35 | 75.35 | -1.3 (-1.70%) | 493,946 |
| 28 Feb 2005 | INR | 77.95 | 79 | 76 | 76.65 | 76.65 | +1.65 (+2.20%) | 518,183 |
| 25 Feb 2005 | INR | 75.95 | 76.35 | 74.75 | 75 | 75 | -0.4 (-0.53%) | 511,088 |
| 24 Feb 2005 | INR | 75.75 | 77 | 74.55 | 75.4 | 75.4 | +0.55 (+0.73%) | 531,031 |
| 23 Feb 2005 | INR | 75.45 | 75.5 | 74.5 | 74.85 | 74.85 | -0.6 (-0.80%) | 495,970 |
| 22 Feb 2005 | INR | 76.4 | 76.9 | 74.6 | 75.45 | 75.45 | +0.15 (+0.20%) | 531,736 |
| 21 Feb 2005 | INR | 75.05 | 77 | 75 | 75.3 | 75.3 | -0.3 (-0.40%) | 445,923 |
| 18 Feb 2005 | INR | 76.95 | 77 | 75.1 | 75.6 | 75.6 | -0.2 (-0.26%) | 611,519 |
| 17 Feb 2005 | INR | 76.5 | 77 | 75.15 | 75.8 | 75.8 | -0.8 (-1.04%) | 617,356 |
| 16 Feb 2005 | INR | 76.8 | 78.2 | 76.1 | 76.6 | 76.6 | +0.45 (+0.59%) | 496,079 |
| 15 Feb 2005 | INR | 78 | 78.9 | 75.65 | 76.15 | 76.15 | -1.8 (-2.31%) | 495,909 |
| 14 Feb 2005 | INR | 79.45 | 80 | 77.2 | 77.95 | 77.95 | +0.35 (+0.45%) | 535,055 |
