| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Mar 2005 | INR | 27.35 | 30.2 | 27.35 | 29.45 | 29.45 | +0.95 (+3.33%) | 14,230 |
| 22 Mar 2005 | INR | 28.5 | 29.4 | 28.05 | 28.5 | 28.5 | -0.65 (-2.23%) | 17,400 |
| 21 Mar 2005 | INR | 29.65 | 30 | 28.5 | 29.15 | 29.15 | -0.15 (-0.51%) | 7,486 |
| 18 Mar 2005 | INR | 30.5 | 31 | 29 | 29.3 | 29.3 | -1.35 (-4.40%) | 18,051 |
| 17 Mar 2005 | INR | 31.95 | 32 | 30.5 | 30.65 | 30.65 | -1 (-3.16%) | 18,374 |
| 16 Mar 2005 | INR | 31.25 | 32.5 | 31.25 | 31.65 | 31.65 | -0.05 (-0.16%) | 4,841 |
| 15 Mar 2005 | INR | 34.5 | 34.5 | 31.5 | 31.7 | 31.7 | +0.05 (+0.16%) | 5,238 |
| 14 Mar 2005 | INR | 32.8 | 32.8 | 31.5 | 31.65 | 31.65 | -0.55 (-1.71%) | 10,709 |
| 11 Mar 2005 | INR | 32.95 | 33.5 | 32 | 32.2 | 32.2 | -0.7 (-2.13%) | 14,819 |
| 10 Mar 2005 | INR | 33.35 | 33.35 | 31.75 | 32.9 | 32.9 | +0.6 (+1.86%) | 12,429 |
| 9 Mar 2005 | INR | 32 | 32.7 | 32 | 32.3 | 32.3 | -0.35 (-1.07%) | 18,531 |
| 8 Mar 2005 | INR | 32.3 | 33.5 | 32.3 | 32.65 | 32.65 | -0.55 (-1.66%) | 11,711 |
| 7 Mar 2005 | INR | 32.5 | 33.75 | 32.5 | 33.2 | 33.2 | -0.1 (-0.30%) | 15,763 |
| 4 Mar 2005 | INR | 33.1 | 34.25 | 32 | 33.3 | 33.3 | +0.25 (+0.76%) | 45,016 |
| 3 Mar 2005 | INR | 32.4 | 33.5 | 31.8 | 33.05 | 33.05 | +1.55 (+4.92%) | 23,060 |
| 2 Mar 2005 | INR | 32.8 | 32.95 | 31.4 | 31.5 | 31.5 | -0.05 (-0.16%) | 15,634 |
| 1 Mar 2005 | INR | 31.5 | 32 | 30.9 | 31.55 | 31.55 | 0.0 (0.0%) | 10,047 |
| 28 Feb 2005 | INR | 32.4 | 33 | 31.45 | 31.55 | 31.55 | -0.2 (-0.63%) | 14,249 |
| 25 Feb 2005 | INR | 32.75 | 33.65 | 31.5 | 31.75 | 31.75 | -0.7 (-2.16%) | 5,510 |
| 24 Feb 2005 | INR | 31.75 | 32.95 | 31.5 | 32.45 | 32.45 | +0.75 (+2.37%) | 13,093 |
| 23 Feb 2005 | INR | 32.5 | 32.6 | 31.5 | 31.7 | 31.7 | -0.25 (-0.78%) | 9,004 |
| 22 Feb 2005 | INR | 32 | 32.05 | 31.6 | 31.95 | 31.95 | +0.2 (+0.63%) | 3,789 |
| 21 Feb 2005 | INR | 33.15 | 33.7 | 31.5 | 31.75 | 31.75 | -1.1 (-3.35%) | 10,952 |
| 18 Feb 2005 | INR | 33.5 | 33.9 | 31.6 | 32.85 | 32.85 | +0.9 (+2.82%) | 15,449 |
| 17 Feb 2005 | INR | 31.8 | 32.85 | 31.5 | 31.95 | 31.95 | +0.2 (+0.63%) | 9,624 |
| 16 Feb 2005 | INR | 32.15 | 34 | 31.1 | 31.75 | 31.75 | -0.5 (-1.55%) | 14,123 |
| 15 Feb 2005 | INR | 31.2 | 32.6 | 31.2 | 32.25 | 32.25 | -0.75 (-2.27%) | 8,207 |
| 14 Feb 2005 | INR | 33.05 | 34.75 | 32.5 | 33 | 33 | -1.8 (-5.17%) | 10,097 |
| 11 Feb 2005 | INR | 35 | 35 | 33.7 | 34.8 | 34.8 | +0.15 (+0.43%) | 9,428 |
| 10 Feb 2005 | INR | 36.8 | 37.9 | 34.5 | 34.65 | 34.65 | -0.85 (-2.39%) | 13,437 |
