| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Mar 2005 | INR | 16 | 16 | 14.8 | 15.75 | 15.75 | -0.25 (-1.56%) | 7,550 |
| 23 Mar 2005 | INR | 17.3 | 17.3 | 16 | 16 | 16 | -0.5 (-3.03%) | 1,500 |
| 22 Mar 2005 | INR | 16 | 16.5 | 16 | 16.5 | 16.5 | +0.3 (+1.85%) | 593 |
| 21 Mar 2005 | INR | 16.2 | 17 | 15.75 | 16.2 | 16.2 | -0.45 (-2.70%) | 6,150 |
| 18 Mar 2005 | INR | 17.15 | 17.15 | 16.25 | 16.65 | 16.65 | -1.25 (-6.98%) | 2,910 |
| 17 Mar 2005 | INR | 17.35 | 17.9 | 17.2 | 17.9 | 17.9 | -0.1 (-0.56%) | 2,100 |
| 16 Mar 2005 | INR | 18.4 | 18.45 | 17.5 | 18 | 18 | +0.05 (+0.28%) | 9,400 |
| 15 Mar 2005 | INR | 18.4 | 18.6 | 17.6 | 17.95 | 17.95 | -0.45 (-2.45%) | 7,600 |
| 14 Mar 2005 | INR | 19.5 | 19.5 | 18.05 | 18.4 | 18.4 | -0.1 (-0.54%) | 7,574 |
| 11 Mar 2005 | INR | 16.8 | 19 | 16.8 | 18.5 | 18.5 | +0.5 (+2.78%) | 26,153 |
| 10 Mar 2005 | INR | 18.35 | 18.35 | 18 | 18 | 18 | -0.5 (-2.70%) | 5,650 |
| 9 Mar 2005 | INR | 17.8 | 18.5 | 17.75 | 18.5 | 18.5 | +0.05 (+0.27%) | 11,200 |
| 8 Mar 2005 | INR | 17.25 | 18.5 | 17 | 18.45 | 18.45 | +1.9 (+11.48%) | 13,900 |
| 7 Mar 2005 | INR | 17 | 17 | 16 | 16.55 | 16.55 | 0.0 (0.0%) | 17,700 |
| 4 Mar 2005 | INR | 18 | 18 | 16.5 | 16.55 | 16.55 | -0.15 (-0.90%) | 6,700 |
| 3 Mar 2005 | INR | 16.5 | 17.25 | 16.5 | 16.7 | 16.7 | 0.0 (0.0%) | 3,466 |
| 2 Mar 2005 | INR | 16.1 | 17 | 16.1 | 16.7 | 16.7 | +1.2 (+7.74%) | 2,400 |
| 1 Mar 2005 | INR | 17.3 | 17.3 | 15.5 | 15.5 | 15.5 | -1.95 (-11.17%) | 4,600 |
| 28 Feb 2005 | INR | 18.6 | 18.6 | 17.45 | 17.45 | 17.45 | +0.7 (+4.18%) | 1,084 |
| 25 Feb 2005 | INR | 17 | 17 | 16.7 | 16.75 | 16.75 | -0.25 (-1.47%) | 1,250 |
| 24 Feb 2005 | INR | 17.2 | 17.5 | 17 | 17 | 17 | -0.2 (-1.16%) | 1,640 |
| 23 Feb 2005 | INR | 17 | 18.35 | 16.3 | 17.2 | 17.2 | -0.05 (-0.29%) | 3,250 |
| 22 Feb 2005 | INR | 16.05 | 17.9 | 16.05 | 17.25 | 17.25 | +1.05 (+6.48%) | 4,500 |
| 21 Feb 2005 | INR | 16.95 | 16.95 | 16.2 | 16.2 | 16.2 | -0.2 (-1.22%) | 4,000 |
| 18 Feb 2005 | INR | 17.25 | 17.25 | 16.4 | 16.4 | 16.4 | -0.35 (-2.09%) | 3,000 |
| 17 Feb 2005 | INR | 16.5 | 17.15 | 16.4 | 16.75 | 16.75 | -0.35 (-2.05%) | 3,650 |
| 16 Feb 2005 | INR | 17.75 | 18.2 | 17 | 17.1 | 17.1 | -0.5 (-2.84%) | 4,380 |
| 15 Feb 2005 | INR | 18.35 | 18.5 | 17.4 | 17.6 | 17.6 | -0.45 (-2.49%) | 2,660 |
| 14 Feb 2005 | INR | 18.1 | 18.45 | 18 | 18.05 | 18.05 | -0.35 (-1.90%) | 5,000 |
| 11 Feb 2005 | INR | 18.55 | 19.4 | 18 | 18.4 | 18.4 | +0.2 (+1.10%) | 7,925 |
