| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Mar 2005 | INR | 0 | 0 | 0 | 52.65 | 52.65 | 0.0 (0.0%) | 0 |
| 24 Mar 2005 | INR | 54.9 | 54.9 | 52 | 52.65 | 52.65 | -1.4 (-2.59%) | 2,025 |
| 23 Mar 2005 | INR | 59.6 | 59.6 | 52.7 | 54.05 | 54.05 | -0.85 (-1.55%) | 2,452 |
| 22 Mar 2005 | INR | 55.35 | 56.9 | 53 | 54.9 | 54.9 | -1.4 (-2.49%) | 13,780 |
| 21 Mar 2005 | INR | 57.25 | 57.65 | 56 | 56.3 | 56.3 | -1.05 (-1.83%) | 6,980 |
| 18 Mar 2005 | INR | 53.25 | 59.6 | 53.25 | 57.35 | 57.35 | -0.9 (-1.55%) | 14,590 |
| 17 Mar 2005 | INR | 57.75 | 60.65 | 57.7 | 58.25 | 58.25 | -0.95 (-1.60%) | 7,360 |
| 16 Mar 2005 | INR | 54.1 | 60.8 | 54.1 | 59.2 | 59.2 | 0.0 (0.0%) | 20,973 |
| 15 Mar 2005 | INR | 60 | 60 | 58.15 | 59.2 | 59.2 | +0.65 (+1.11%) | 2,175 |
| 14 Mar 2005 | INR | 64 | 64 | 58.5 | 58.55 | 58.55 | -0.75 (-1.26%) | 5,850 |
| 11 Mar 2005 | INR | 61.5 | 61.5 | 59.1 | 59.3 | 59.3 | -1.4 (-2.31%) | 4,950 |
| 10 Mar 2005 | INR | 62 | 62 | 60.1 | 60.7 | 60.7 | +0.35 (+0.58%) | 1,985 |
| 9 Mar 2005 | INR | 64.65 | 64.65 | 60 | 60.35 | 60.35 | -1.75 (-2.82%) | 10,610 |
| 8 Mar 2005 | INR | 60.35 | 63.85 | 60.35 | 62.1 | 62.1 | -0.5 (-0.80%) | 3,135 |
| 7 Mar 2005 | INR | 63.8 | 64 | 62.55 | 62.6 | 62.6 | -0.15 (-0.24%) | 3,707 |
| 4 Mar 2005 | INR | 57.1 | 65.85 | 57.05 | 62.75 | 62.75 | +1.1 (+1.78%) | 20,501 |
| 3 Mar 2005 | INR | 62 | 62.15 | 61.2 | 61.65 | 61.65 | -0.3 (-0.48%) | 4,701 |
| 2 Mar 2005 | INR | 62 | 63 | 61.95 | 61.95 | 61.95 | -0.1 (-0.16%) | 1,894 |
| 1 Mar 2005 | INR | 61.05 | 63.35 | 61.05 | 62.05 | 62.05 | -0.65 (-1.04%) | 2,040 |
| 28 Feb 2005 | INR | 65 | 65 | 62 | 62.7 | 62.7 | +0.9 (+1.46%) | 4,500 |
| 25 Feb 2005 | INR | 61.8 | 62.8 | 61 | 61.8 | 61.8 | -0.75 (-1.20%) | 5,140 |
| 24 Feb 2005 | INR | 63.5 | 63.5 | 62.55 | 62.55 | 62.55 | +0.25 (+0.40%) | 1,710 |
| 23 Feb 2005 | INR | 63 | 63.9 | 62.25 | 62.3 | 62.3 | -0.35 (-0.56%) | 2,530 |
| 22 Feb 2005 | INR | 61.75 | 63 | 61.15 | 62.65 | 62.65 | +0.95 (+1.54%) | 2,750 |
| 21 Feb 2005 | INR | 61.75 | 63.5 | 61.6 | 61.7 | 61.7 | -1.45 (-2.30%) | 2,800 |
| 18 Feb 2005 | INR | 61.6 | 63.9 | 61.6 | 63.15 | 63.15 | +0.95 (+1.53%) | 3,984 |
| 17 Feb 2005 | INR | 61.9 | 62.35 | 61.6 | 62.2 | 62.2 | -0.9 (-1.43%) | 1,800 |
| 16 Feb 2005 | INR | 62.1 | 65 | 62.1 | 63.1 | 63.1 | -0.15 (-0.24%) | 6,429 |
| 15 Feb 2005 | INR | 65 | 65 | 62.75 | 63.25 | 63.25 | -1.8 (-2.77%) | 3,757 |
| 14 Feb 2005 | INR | 65.9 | 67 | 64 | 65.05 | 65.05 | -1.5 (-2.25%) | 4,980 |
