| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2005 | INR | 18.4 | 19.55 | 18.05 | 18.2 | 18.2 | -0.6 (-3.19%) | 9,700 |
| 21 Mar 2005 | INR | 18.9 | 19.45 | 18.75 | 18.8 | 18.8 | -0.15 (-0.79%) | 28,140 |
| 18 Mar 2005 | INR | 19.2 | 19.2 | 18.1 | 18.95 | 18.95 | -1.05 (-5.25%) | 18,450 |
| 17 Mar 2005 | INR | 19.5 | 20.25 | 19.5 | 20 | 20 | +0.1 (+0.50%) | 12,050 |
| 16 Mar 2005 | INR | 20 | 20.5 | 19.6 | 19.9 | 19.9 | +0.65 (+3.38%) | 22,350 |
| 15 Mar 2005 | INR | 19 | 19.8 | 19 | 19.25 | 19.25 | -0.45 (-2.28%) | 13,675 |
| 14 Mar 2005 | INR | 21 | 21 | 19.6 | 19.7 | 19.7 | -0.35 (-1.75%) | 6,800 |
| 11 Mar 2005 | INR | 21.25 | 21.35 | 19.55 | 20.05 | 20.05 | +0.05 (+0.25%) | 13,601 |
| 10 Mar 2005 | INR | 22.95 | 22.95 | 19.1 | 20 | 20 | -0.15 (-0.74%) | 17,926 |
| 9 Mar 2005 | INR | 20.6 | 21.75 | 20 | 20.15 | 20.15 | -1.1 (-5.18%) | 18,491 |
| 8 Mar 2005 | INR | 21.65 | 22.4 | 20.8 | 21.25 | 21.25 | -0.4 (-1.85%) | 20,420 |
| 7 Mar 2005 | INR | 23 | 23.25 | 21.5 | 21.65 | 21.65 | -0.2 (-0.92%) | 43,656 |
| 4 Mar 2005 | INR | 23 | 23 | 21.5 | 21.85 | 21.85 | -0.9 (-3.96%) | 38,704 |
| 3 Mar 2005 | INR | 22.5 | 23.65 | 22.5 | 22.75 | 22.75 | +0.4 (+1.79%) | 65,010 |
| 2 Mar 2005 | INR | 21.05 | 23.25 | 21 | 22.35 | 22.35 | +1.6 (+7.71%) | 129,388 |
| 1 Mar 2005 | INR | 20.2 | 21.1 | 20.1 | 20.75 | 20.75 | +0.65 (+3.23%) | 28,928 |
| 28 Feb 2005 | INR | 20.5 | 21.5 | 20.05 | 20.1 | 20.1 | -0.9 (-4.29%) | 22,414 |
| 25 Feb 2005 | INR | 21.55 | 21.95 | 20.6 | 21 | 21 | -0.35 (-1.64%) | 58,865 |
| 24 Feb 2005 | INR | 21 | 21.55 | 20.55 | 21.35 | 21.35 | +1.05 (+5.17%) | 53,042 |
| 23 Feb 2005 | INR | 20.3 | 21.25 | 20 | 20.3 | 20.3 | +0.45 (+2.27%) | 43,496 |
| 22 Feb 2005 | INR | 20 | 20.25 | 19.45 | 19.85 | 19.85 | -0.15 (-0.75%) | 43,800 |
| 21 Feb 2005 | INR | 20 | 20.5 | 19.25 | 20 | 20 | +0.05 (+0.25%) | 27,750 |
| 18 Feb 2005 | INR | 19.5 | 20.4 | 19 | 19.95 | 19.95 | +0.95 (+5%) | 60,847 |
| 17 Feb 2005 | INR | 20 | 20 | 18.5 | 19 | 19 | +0.1 (+0.53%) | 23,840 |
| 16 Feb 2005 | INR | 23.4 | 23.4 | 18.75 | 18.9 | 18.9 | -0.6 (-3.08%) | 34,093 |
| 15 Feb 2005 | INR | 20 | 20.7 | 19.15 | 19.5 | 19.5 | -0.9 (-4.41%) | 34,529 |
| 14 Feb 2005 | INR | 19 | 21.5 | 19 | 20.4 | 20.4 | -0.6 (-2.86%) | 44,528 |
| 11 Feb 2005 | INR | 21.25 | 21.8 | 20.45 | 21 | 21 | -0.05 (-0.24%) | 67,141 |
| 10 Feb 2005 | INR | 22.4 | 22.95 | 20.5 | 21.05 | 21.05 | -1.45 (-6.44%) | 123,670 |
| 9 Feb 2005 | INR | 20.8 | 24.45 | 20.8 | 22.5 | 22.5 | +2.1 (+10.29%) | 288,366 |
