| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Mar 2005 | INR | 56 | 57.4 | 54.1 | 55.95 | 55.95 | -0.3 (-0.53%) | 14,146 |
| 15 Mar 2005 | INR | 55.05 | 57.3 | 54 | 56.25 | 56.25 | +1.25 (+2.27%) | 23,950 |
| 14 Mar 2005 | INR | 55.5 | 58 | 54 | 55 | 55 | +0.45 (+0.82%) | 24,574 |
| 11 Mar 2005 | INR | 54.3 | 57.45 | 53.2 | 54.55 | 54.55 | +0.4 (+0.74%) | 18,240 |
| 10 Mar 2005 | INR | 52.5 | 55 | 52.5 | 54.15 | 54.15 | -0.3 (-0.55%) | 9,860 |
| 9 Mar 2005 | INR | 55 | 55.55 | 53.55 | 54.45 | 54.45 | -0.65 (-1.18%) | 19,125 |
| 8 Mar 2005 | INR | 55.5 | 58.8 | 55 | 55.1 | 55.1 | -2 (-3.50%) | 28,227 |
| 7 Mar 2005 | INR | 63.1 | 63.1 | 55.15 | 57.1 | 57.1 | -3.45 (-5.70%) | 50,069 |
| 4 Mar 2005 | INR | 61.5 | 64.7 | 58.15 | 60.55 | 60.55 | +1 (+1.68%) | 102,736 |
| 3 Mar 2005 | INR | 54.9 | 60 | 54.5 | 59.55 | 59.55 | +6.45 (+12.15%) | 83,160 |
| 2 Mar 2005 | INR | 50.65 | 54 | 50.5 | 53.1 | 53.1 | +1.45 (+2.81%) | 9,240 |
| 1 Mar 2005 | INR | 51.75 | 53.75 | 51.65 | 51.65 | 51.65 | -2.6 (-4.79%) | 1,585 |
| 28 Feb 2005 | INR | 54.5 | 56.9 | 53 | 54.25 | 54.25 | -0.45 (-0.82%) | 6,020 |
| 25 Feb 2005 | INR | 57.6 | 57.6 | 50.4 | 54.7 | 54.7 | -0.85 (-1.53%) | 13,339 |
| 24 Feb 2005 | INR | 56 | 56.7 | 55.15 | 55.55 | 55.55 | -0.9 (-1.59%) | 6,560 |
| 23 Feb 2005 | INR | 53.6 | 57 | 53.6 | 56.45 | 56.45 | +1.4 (+2.54%) | 5,591 |
| 22 Feb 2005 | INR | 53 | 57 | 53 | 55.05 | 55.05 | +1.1 (+2.04%) | 12,471 |
| 21 Feb 2005 | INR | 52.5 | 55.55 | 52.5 | 53.95 | 53.95 | -0.65 (-1.19%) | 13,139 |
| 18 Feb 2005 | INR | 56 | 56.9 | 54 | 54.6 | 54.6 | +0.35 (+0.65%) | 12,601 |
| 17 Feb 2005 | INR | 56 | 56.95 | 53.5 | 54.25 | 54.25 | -3.4 (-5.90%) | 13,027 |
| 16 Feb 2005 | INR | 58 | 60 | 56.25 | 57.65 | 57.65 | -0.15 (-0.26%) | 27,630 |
| 15 Feb 2005 | INR | 57 | 59.8 | 54.1 | 57.8 | 57.8 | +0.4 (+0.70%) | 23,949 |
| 14 Feb 2005 | INR | 58 | 61.9 | 56 | 57.4 | 57.4 | +1.35 (+2.41%) | 33,351 |
| 11 Feb 2005 | INR | 54.1 | 57 | 53.9 | 56.05 | 56.05 | -0.85 (-1.49%) | 11,839 |
| 10 Feb 2005 | INR | 58 | 59.9 | 54.2 | 56.9 | 56.9 | -1.6 (-2.74%) | 39,629 |
| 9 Feb 2005 | INR | 58 | 62.5 | 57.1 | 58.5 | 58.5 | -0.15 (-0.26%) | 54,931 |
| 8 Feb 2005 | INR | 63.6 | 63.6 | 57 | 58.65 | 58.65 | -0.8 (-1.35%) | 65,798 |
| 7 Feb 2005 | INR | 62 | 64 | 58 | 59.45 | 59.45 | -0.85 (-1.41%) | 70,944 |
| 4 Feb 2005 | INR | 57.5 | 62 | 54 | 60.3 | 60.3 | +2.4 (+4.15%) | 116,116 |
| 3 Feb 2005 | INR | 54.2 | 58.4 | 53.5 | 57.9 | 57.9 | +3.95 (+7.32%) | 86,157 |
