| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Mar 2005 | INR | 52.15 | 53.95 | 50.1 | 50.6 | 50.6 | -2 (-3.80%) | 15,071 |
| 23 Mar 2005 | INR | 54 | 55.75 | 51.85 | 52.6 | 52.6 | -2.85 (-5.14%) | 8,604 |
| 22 Mar 2005 | INR | 57.3 | 57.35 | 54.25 | 55.45 | 55.45 | -3.1 (-5.29%) | 8,378 |
| 21 Mar 2005 | INR | 59.4 | 60 | 58 | 58.55 | 58.55 | +0.75 (+1.30%) | 13,316 |
| 18 Mar 2005 | INR | 61.4 | 61.4 | 56.1 | 57.8 | 57.8 | -2.1 (-3.51%) | 27,118 |
| 17 Mar 2005 | INR | 60.8 | 63.35 | 59.05 | 59.9 | 59.9 | +0.05 (+0.08%) | 67,799 |
| 16 Mar 2005 | INR | 58.75 | 62.2 | 58 | 59.85 | 59.85 | +2.35 (+4.09%) | 71,433 |
| 15 Mar 2005 | INR | 57.05 | 58.65 | 57.05 | 57.5 | 57.5 | 0.0 (0.0%) | 12,874 |
| 14 Mar 2005 | INR | 58.8 | 59 | 56.55 | 57.5 | 57.5 | +1 (+1.77%) | 28,560 |
| 11 Mar 2005 | INR | 57 | 58.8 | 56.15 | 56.5 | 56.5 | +0.25 (+0.44%) | 34,924 |
| 10 Mar 2005 | INR | 50 | 58.4 | 50 | 56.25 | 56.25 | +0.6 (+1.08%) | 16,063 |
| 9 Mar 2005 | INR | 58.5 | 59.3 | 53.9 | 55.65 | 55.65 | -1.55 (-2.71%) | 26,610 |
| 8 Mar 2005 | INR | 56 | 58.5 | 55.7 | 57.2 | 57.2 | +0.45 (+0.79%) | 24,132 |
| 7 Mar 2005 | INR | 59.9 | 59.9 | 56.35 | 56.75 | 56.75 | -1.7 (-2.91%) | 33,844 |
| 4 Mar 2005 | INR | 56 | 63 | 55.9 | 58.45 | 58.45 | +3.2 (+5.79%) | 143,073 |
| 3 Mar 2005 | INR | 58.6 | 59 | 55 | 55.25 | 55.25 | -1.5 (-2.64%) | 36,660 |
| 2 Mar 2005 | INR | 50.95 | 59.05 | 50.95 | 56.75 | 56.75 | +7 (+14.07%) | 160,655 |
| 1 Mar 2005 | INR | 51.35 | 51.35 | 49 | 49.75 | 49.75 | 0.0 (0.0%) | 5,875 |
| 28 Feb 2005 | INR | 50.05 | 52.8 | 49.05 | 49.75 | 49.75 | -0.7 (-1.39%) | 33,971 |
| 25 Feb 2005 | INR | 51 | 51.95 | 50 | 50.45 | 50.45 | +0.3 (+0.60%) | 16,728 |
| 24 Feb 2005 | INR | 50.75 | 51.25 | 49.5 | 50.15 | 50.15 | +0.4 (+0.80%) | 19,479 |
| 23 Feb 2005 | INR | 49.8 | 50.4 | 49.2 | 49.75 | 49.75 | +0.15 (+0.30%) | 14,722 |
| 22 Feb 2005 | INR | 48.55 | 50.5 | 48.55 | 49.6 | 49.6 | +0.65 (+1.33%) | 18,641 |
| 21 Feb 2005 | INR | 50.5 | 51 | 48.55 | 48.95 | 48.95 | -0.1 (-0.20%) | 22,160 |
| 18 Feb 2005 | INR | 50.5 | 51.5 | 48 | 49.05 | 49.05 | +3 (+6.51%) | 53,342 |
| 17 Feb 2005 | INR | 46.6 | 47.15 | 45.5 | 46.05 | 46.05 | -1.4 (-2.95%) | 2,868 |
| 16 Feb 2005 | INR | 47.5 | 48.8 | 47.4 | 47.45 | 47.45 | -0.25 (-0.52%) | 3,260 |
| 15 Feb 2005 | INR | 50.05 | 50.05 | 47.4 | 47.7 | 47.7 | -1.8 (-3.64%) | 7,719 |
| 14 Feb 2005 | INR | 50.3 | 50.3 | 48.9 | 49.5 | 49.5 | +1.75 (+3.66%) | 6,611 |
| 11 Feb 2005 | INR | 51.3 | 51.3 | 47 | 47.75 | 47.75 | -0.25 (-0.52%) | 8,539 |
