| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Mar 2005 | INR | 23.5 | 23.7 | 22.5 | 22.8 | 22.8 | +0.25 (+1.11%) | 2,626 |
| 23 Mar 2005 | INR | 25 | 25.5 | 22.2 | 22.55 | 22.55 | -1.75 (-7.20%) | 7,395 |
| 22 Mar 2005 | INR | 26.65 | 28.75 | 24.3 | 24.3 | 24.3 | -2.35 (-8.82%) | 4,975 |
| 21 Mar 2005 | INR | 25.2 | 27 | 25.2 | 26.65 | 26.65 | +0.4 (+1.52%) | 3,208 |
| 18 Mar 2005 | INR | 25.15 | 28 | 25.15 | 26.25 | 26.25 | -1.65 (-5.91%) | 4,850 |
| 17 Mar 2005 | INR | 28.5 | 29 | 27.25 | 27.9 | 27.9 | -0.65 (-2.28%) | 9,475 |
| 16 Mar 2005 | INR | 30.75 | 30.75 | 27.5 | 28.55 | 28.55 | -1.45 (-4.83%) | 7,285 |
| 15 Mar 2005 | INR | 31.1 | 31.1 | 29.15 | 30 | 30 | -2.1 (-6.54%) | 7,085 |
| 14 Mar 2005 | INR | 32.05 | 32.85 | 32 | 32.1 | 32.1 | -0.25 (-0.77%) | 6,209 |
| 11 Mar 2005 | INR | 35.1 | 35.5 | 32 | 32.35 | 32.35 | -2.1 (-6.10%) | 27,300 |
| 10 Mar 2005 | INR | 31 | 35.9 | 30.3 | 34.45 | 34.45 | +0.8 (+2.38%) | 32,370 |
| 9 Mar 2005 | INR | 35.3 | 36.9 | 33.65 | 33.65 | 33.65 | -3.7 (-9.91%) | 13,550 |
| 8 Mar 2005 | INR | 38.6 | 40.5 | 37.2 | 37.35 | 37.35 | -1.8 (-4.60%) | 9,902 |
| 7 Mar 2005 | INR | 40.9 | 42 | 39 | 39.15 | 39.15 | +0.2 (+0.51%) | 31,969 |
| 4 Mar 2005 | INR | 36.9 | 40 | 36.25 | 38.95 | 38.95 | +2.4 (+6.57%) | 76,350 |
| 3 Mar 2005 | INR | 34.65 | 37.1 | 32.9 | 36.55 | 36.55 | +2.8 (+8.30%) | 107,979 |
| 2 Mar 2005 | INR | 34 | 34.5 | 31.85 | 33.75 | 33.75 | +0.8 (+2.43%) | 80,445 |
| 1 Mar 2005 | INR | 33.4 | 35.15 | 31.7 | 32.95 | 32.95 | +0.95 (+2.97%) | 156,538 |
| 28 Feb 2005 | INR | 30.6 | 32.2 | 28.05 | 32 | 32 | +2.7 (+9.22%) | 92,941 |
| 25 Feb 2005 | INR | 28.1 | 30.5 | 27.6 | 29.3 | 29.3 | +1.55 (+5.59%) | 85,062 |
| 24 Feb 2005 | INR | 28.25 | 31.2 | 27.3 | 27.75 | 27.75 | +1.75 (+6.73%) | 83,624 |
| 23 Feb 2005 | INR | 22.9 | 26 | 22.8 | 26 | 26 | +4.3 (+19.82%) | 34,011 |
| 22 Feb 2005 | INR | 19.95 | 21.7 | 18.25 | 21.7 | 21.7 | +3.6 (+19.89%) | 86,208 |
| 21 Feb 2005 | INR | 18.2 | 18.2 | 17.6 | 18.1 | 18.1 | +0.35 (+1.97%) | 1,609 |
| 18 Feb 2005 | INR | 17.2 | 17.95 | 16.7 | 17.75 | 17.75 | +0.5 (+2.90%) | 7,195 |
| 17 Feb 2005 | INR | 16 | 17.35 | 16 | 17.25 | 17.25 | +0.25 (+1.47%) | 3,175 |
| 16 Feb 2005 | INR | 16.65 | 17.35 | 16.65 | 17 | 17 | +0.05 (+0.29%) | 2,400 |
| 15 Feb 2005 | INR | 16.5 | 17.5 | 16.5 | 16.95 | 16.95 | -0.05 (-0.29%) | 3,614 |
| 14 Feb 2005 | INR | 16 | 17.45 | 16 | 17 | 17 | 0.0 (0.0%) | 6,100 |
| 11 Feb 2005 | INR | 17.05 | 17.8 | 16.9 | 17 | 17 | -0.2 (-1.16%) | 6,061 |
