| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Mar 2005 | INR | 16.35 | 16.55 | 16.05 | 16.15 | 16.15 | -0.5 (-3.00%) | 9,103 |
| 17 Mar 2005 | INR | 17 | 17.1 | 16.5 | 16.65 | 16.65 | -0.3 (-1.77%) | 12,119 |
| 16 Mar 2005 | INR | 17.45 | 17.5 | 16.75 | 16.95 | 16.95 | +0.35 (+2.11%) | 26,915 |
| 15 Mar 2005 | INR | 17.1 | 17.1 | 16.55 | 16.6 | 16.6 | -0.35 (-2.06%) | 8,300 |
| 14 Mar 2005 | INR | 17.25 | 18.25 | 16.75 | 16.95 | 16.95 | -0.3 (-1.74%) | 22,450 |
| 11 Mar 2005 | INR | 16.8 | 18 | 16.8 | 17.25 | 17.25 | +0.45 (+2.68%) | 31,642 |
| 10 Mar 2005 | INR | 17 | 17.5 | 16.7 | 16.8 | 16.8 | -0.2 (-1.18%) | 13,207 |
| 9 Mar 2005 | INR | 17.5 | 18.25 | 16.6 | 17 | 17 | -0.25 (-1.45%) | 22,850 |
| 8 Mar 2005 | INR | 17.5 | 18 | 17.05 | 17.25 | 17.25 | -1.1 (-5.99%) | 32,200 |
| 7 Mar 2005 | INR | 17 | 19 | 17 | 18.35 | 18.35 | +2.2 (+13.62%) | 97,408 |
| 4 Mar 2005 | INR | 16.4 | 16.5 | 16 | 16.15 | 16.15 | -0.15 (-0.92%) | 15,221 |
| 3 Mar 2005 | INR | 16.1 | 16.75 | 16.05 | 16.3 | 16.3 | -0.05 (-0.31%) | 6,000 |
| 2 Mar 2005 | INR | 16.1 | 16.55 | 16.05 | 16.35 | 16.35 | +0.35 (+2.19%) | 7,850 |
| 1 Mar 2005 | INR | 16.3 | 16.4 | 16 | 16 | 16 | -0.5 (-3.03%) | 4,450 |
| 28 Feb 2005 | INR | 16.5 | 17 | 16.4 | 16.5 | 16.5 | -0.05 (-0.30%) | 11,250 |
| 25 Feb 2005 | INR | 17.15 | 17.85 | 16.5 | 16.55 | 16.55 | -0.95 (-5.43%) | 18,163 |
| 24 Feb 2005 | INR | 18 | 18.2 | 17.35 | 17.5 | 17.5 | -0.25 (-1.41%) | 17,100 |
| 23 Feb 2005 | INR | 16.4 | 18.25 | 16.4 | 17.75 | 17.75 | +0.95 (+5.65%) | 35,829 |
| 22 Feb 2005 | INR | 16.5 | 16.9 | 16.5 | 16.8 | 16.8 | +0.2 (+1.20%) | 15,750 |
| 21 Feb 2005 | INR | 18 | 18 | 16 | 16.6 | 16.6 | -0.3 (-1.78%) | 16,775 |
| 18 Feb 2005 | INR | 16.35 | 17.5 | 16.35 | 16.9 | 16.9 | -0.05 (-0.29%) | 7,225 |
| 17 Feb 2005 | INR | 16.8 | 17.4 | 16.35 | 16.95 | 16.95 | +0.4 (+2.42%) | 15,150 |
| 16 Feb 2005 | INR | 17.5 | 17.8 | 16.5 | 16.55 | 16.55 | -0.9 (-5.16%) | 24,547 |
| 15 Feb 2005 | INR | 18.15 | 18.25 | 17.35 | 17.45 | 17.45 | -0.7 (-3.86%) | 17,568 |
| 14 Feb 2005 | INR | 17.9 | 19 | 17.55 | 18.15 | 18.15 | +0.4 (+2.25%) | 59,100 |
| 11 Feb 2005 | INR | 17.9 | 18 | 16.25 | 17.75 | 17.75 | +0.4 (+2.31%) | 39,575 |
| 10 Feb 2005 | INR | 16.4 | 17.5 | 16 | 17.35 | 17.35 | +0.45 (+2.66%) | 29,902 |
| 9 Feb 2005 | INR | 17 | 17.7 | 16.4 | 16.9 | 16.9 | -0.05 (-0.29%) | 21,080 |
| 8 Feb 2005 | INR | 16.6 | 17.5 | 16 | 16.95 | 16.95 | +0.85 (+5.28%) | 18,876 |
| 7 Feb 2005 | INR | 15.8 | 16.5 | 15.75 | 16.1 | 16.1 | +0.15 (+0.94%) | 15,540 |
