| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Mar 2005 | INR | 29.95 | 29.95 | 28.85 | 28.95 | 28.95 | +0.2 (+0.70%) | 7,500 |
| 15 Mar 2005 | INR | 29.5 | 29.5 | 28.5 | 28.75 | 28.75 | -0.6 (-2.04%) | 9,780 |
| 14 Mar 2005 | INR | 28 | 30 | 28 | 29.35 | 29.35 | +0.75 (+2.62%) | 27,016 |
| 11 Mar 2005 | INR | 29 | 29.5 | 28.35 | 28.6 | 28.6 | +0.25 (+0.88%) | 18,575 |
| 10 Mar 2005 | INR | 27.5 | 28.5 | 27.5 | 28.35 | 28.35 | +0.4 (+1.43%) | 13,584 |
| 9 Mar 2005 | INR | 28.2 | 28.65 | 27.5 | 27.95 | 27.95 | -0.3 (-1.06%) | 9,893 |
| 8 Mar 2005 | INR | 28.75 | 29.6 | 27.95 | 28.25 | 28.25 | -1.4 (-4.72%) | 47,260 |
| 7 Mar 2005 | INR | 30.5 | 31 | 29.25 | 29.65 | 29.65 | -0.1 (-0.34%) | 15,265 |
| 4 Mar 2005 | INR | 28.55 | 31.9 | 28.55 | 29.75 | 29.75 | +0.6 (+2.06%) | 85,837 |
| 3 Mar 2005 | INR | 29.7 | 31 | 28.75 | 29.15 | 29.15 | +0.75 (+2.64%) | 24,167 |
| 2 Mar 2005 | INR | 28.05 | 29.3 | 28.05 | 28.4 | 28.4 | -0.5 (-1.73%) | 14,819 |
| 1 Mar 2005 | INR | 28.4 | 29.6 | 28.25 | 28.9 | 28.9 | -0.25 (-0.86%) | 7,605 |
| 28 Feb 2005 | INR | 29.8 | 29.8 | 28.2 | 29.15 | 29.15 | +0.55 (+1.92%) | 14,279 |
| 25 Feb 2005 | INR | 29.1 | 29.1 | 28.3 | 28.6 | 28.6 | -0.95 (-3.21%) | 8,216 |
| 24 Feb 2005 | INR | 30.45 | 30.45 | 29.15 | 29.55 | 29.55 | +0.25 (+0.85%) | 10,590 |
| 23 Feb 2005 | INR | 30 | 31.8 | 29.15 | 29.3 | 29.3 | -0.85 (-2.82%) | 50,675 |
| 22 Feb 2005 | INR | 30 | 30.35 | 29.6 | 30.15 | 30.15 | +0.15 (+0.50%) | 21,067 |
| 21 Feb 2005 | INR | 30.5 | 30.7 | 29.9 | 30 | 30 | -0.5 (-1.64%) | 7,646 |
| 18 Feb 2005 | INR | 29.8 | 31.45 | 29.5 | 30.5 | 30.5 | +1.1 (+3.74%) | 21,225 |
| 17 Feb 2005 | INR | 30 | 30 | 28.5 | 29.4 | 29.4 | +0.05 (+0.17%) | 13,007 |
| 16 Feb 2005 | INR | 30 | 30 | 28.9 | 29.35 | 29.35 | -0.45 (-1.51%) | 11,679 |
| 15 Feb 2005 | INR | 30.1 | 30.35 | 29.1 | 29.8 | 29.8 | -0.65 (-2.13%) | 8,478 |
| 14 Feb 2005 | INR | 32 | 32 | 30.25 | 30.45 | 30.45 | -1.05 (-3.33%) | 13,940 |
| 11 Feb 2005 | INR | 32 | 32 | 30.35 | 31.5 | 31.5 | -0.05 (-0.16%) | 14,118 |
| 10 Feb 2005 | INR | 32.4 | 32.5 | 30.5 | 31.55 | 31.55 | -0.85 (-2.62%) | 15,206 |
| 9 Feb 2005 | INR | 34 | 34 | 31.5 | 32.4 | 32.4 | +0.35 (+1.09%) | 28,046 |
| 8 Feb 2005 | INR | 32.55 | 33.2 | 31.1 | 32.05 | 32.05 | -0.8 (-2.44%) | 16,579 |
| 7 Feb 2005 | INR | 34 | 34 | 32 | 32.85 | 32.85 | +0.45 (+1.39%) | 16,437 |
| 4 Feb 2005 | INR | 32 | 32.8 | 31.3 | 32.4 | 32.4 | +0.05 (+0.15%) | 21,669 |
| 3 Feb 2005 | INR | 30.5 | 32.65 | 30 | 32.35 | 32.35 | +2.65 (+8.92%) | 27,606 |
