| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Mar 2005 | INR | 0 | 0 | 0 | 49.5 | 24.75 | 0.0 (0.0%) | 0 |
| 24 Mar 2005 | INR | 51.9 | 53 | 48.5 | 49.5 | 24.75 | -2.4 (-4.62%) | 32,924 |
| 23 Mar 2005 | INR | 52.15 | 53.5 | 51 | 51.9 | 25.95 | -0.65 (-1.24%) | 34,400 |
| 22 Mar 2005 | INR | 55.2 | 56.5 | 52 | 52.55 | 26.275 | -3.5 (-6.24%) | 46,469 |
| 21 Mar 2005 | INR | 57 | 58 | 55.5 | 56.05 | 28.025 | -0.55 (-0.97%) | 41,415 |
| 18 Mar 2005 | INR | 59.75 | 59.75 | 56.05 | 56.6 | 28.3 | -2.5 (-4.23%) | 53,696 |
| 17 Mar 2005 | INR | 60.75 | 60.75 | 58 | 59.1 | 29.55 | -0.3 (-0.51%) | 70,404 |
| 16 Mar 2005 | INR | 61 | 64 | 58.55 | 59.4 | 29.7 | -0.9 (-1.49%) | 172,258 |
| 15 Mar 2005 | INR | 56 | 62 | 55.8 | 60.3 | 30.15 | +4.55 (+8.16%) | 300,518 |
| 14 Mar 2005 | INR | 56 | 59.7 | 55 | 55.75 | 27.875 | +0.75 (+1.36%) | 179,724 |
| 11 Mar 2005 | INR | 55.85 | 56.5 | 54.5 | 55 | 27.5 | +0.5 (+0.92%) | 144,770 |
| 10 Mar 2005 | INR | 51.6 | 56.4 | 51 | 54.5 | 27.25 | +2.25 (+4.31%) | 173,988 |
| 9 Mar 2005 | INR | 52 | 54 | 51.25 | 52.25 | 26.125 | +1.1 (+2.15%) | 140,270 |
| 8 Mar 2005 | INR | 51.9 | 52.5 | 50.5 | 51.15 | 25.575 | +0.05 (+0.10%) | 107,075 |
| 7 Mar 2005 | INR | 52.3 | 53.4 | 50.25 | 51.1 | 25.55 | -0.05 (-0.10%) | 339,478 |
| 4 Mar 2005 | INR | 48 | 53.9 | 45.95 | 51.15 | 25.575 | +5.4 (+11.80%) | 266,354 |
| 3 Mar 2005 | INR | 45.1 | 46.5 | 45.1 | 45.75 | 22.875 | +0.95 (+2.12%) | 85,988 |
| 2 Mar 2005 | INR | 45.5 | 45.5 | 44.4 | 44.8 | 22.4 | +0.1 (+0.22%) | 96,805 |
| 1 Mar 2005 | INR | 46.5 | 47.25 | 44.25 | 44.7 | 22.35 | -1.1 (-2.40%) | 28,125 |
| 28 Feb 2005 | INR | 46.4 | 48.6 | 45.1 | 45.8 | 22.9 | +0.85 (+1.89%) | 117,472 |
| 25 Feb 2005 | INR | 44.05 | 48.5 | 44.05 | 44.95 | 22.475 | -0.3 (-0.66%) | 448,748 |
| 24 Feb 2005 | INR | 47.55 | 48 | 44.55 | 45.25 | 22.625 | -2.2 (-4.64%) | 168,064 |
| 23 Feb 2005 | INR | 46.95 | 51 | 46 | 47.45 | 23.725 | +0.5 (+1.06%) | 208,153 |
| 22 Feb 2005 | INR | 48 | 48 | 46.5 | 46.95 | 23.475 | +0.5 (+1.08%) | 69,112 |
| 21 Feb 2005 | INR | 49.05 | 49.05 | 46 | 46.45 | 23.225 | -0.55 (-1.17%) | 112,965 |
| 18 Feb 2005 | INR | 49.05 | 49.05 | 46.55 | 47 | 23.5 | -0.2 (-0.42%) | 80,200 |
| 17 Feb 2005 | INR | 47.05 | 49.1 | 47 | 47.2 | 23.6 | -0.55 (-1.15%) | 178,526 |
| 16 Feb 2005 | INR | 50.8 | 51 | 47.6 | 47.75 | 23.875 | -0.75 (-1.55%) | 97,149 |
| 15 Feb 2005 | INR | 51.05 | 51.55 | 47.8 | 48.5 | 24.25 | -3.05 (-5.92%) | 115,620 |
| 14 Feb 2005 | INR | 50.1 | 53.5 | 49 | 51.55 | 25.775 | +1.5 (+3.00%) | 173,290 |
