| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Mar 2005 | INR | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | +1.25 (+4.88%) | 1,649 |
| 16 Mar 2005 | INR | 25.6 | 25.6 | 25.6 | 25.6 | 25.6 | +1.2 (+4.92%) | 4,650 |
| 15 Mar 2005 | INR | 24.4 | 24.4 | 24.4 | 24.4 | 24.4 | +1.15 (+4.95%) | 1,400 |
| 14 Mar 2005 | INR | 22.75 | 23.25 | 22.75 | 23.25 | 23.25 | +1.1 (+4.97%) | 2,650 |
| 11 Mar 2005 | INR | 21.5 | 22.15 | 21.5 | 22.15 | 22.15 | +1.05 (+4.98%) | 7,450 |
| 10 Mar 2005 | INR | 19.85 | 21.8 | 19.85 | 21.1 | 21.1 | +0.3 (+1.44%) | 16,650 |
| 9 Mar 2005 | INR | 21.4 | 21.4 | 20.4 | 20.8 | 20.8 | +0.4 (+1.96%) | 2,850 |
| 8 Mar 2005 | INR | 19.9 | 21 | 19.9 | 20.4 | 20.4 | +0.25 (+1.24%) | 77,750 |
| 7 Mar 2005 | INR | 19.4 | 20.2 | 19.35 | 20.15 | 20.15 | +0.3 (+1.51%) | 2,470 |
| 4 Mar 2005 | INR | 20 | 20 | 19.35 | 19.85 | 19.85 | -0.15 (-0.75%) | 1,200 |
| 3 Mar 2005 | INR | 20 | 20 | 20 | 20 | 20 | +0.5 (+2.56%) | 1,000 |
| 2 Mar 2005 | INR | 0 | 0 | 0 | 19.5 | 19.5 | 0.0 (0.0%) | 0 |
| 1 Mar 2005 | INR | 20.9 | 20.9 | 19.25 | 19.5 | 19.5 | -0.5 (-2.50%) | 2,300 |
| 28 Feb 2005 | INR | 18.9 | 20 | 18.85 | 20 | 20 | +0.3 (+1.52%) | 2,850 |
| 25 Feb 2005 | INR | 19 | 19.75 | 19 | 19.7 | 19.7 | +0.7 (+3.68%) | 700 |
| 24 Feb 2005 | INR | 18.5 | 19.5 | 18.5 | 19 | 19 | +0.25 (+1.33%) | 2,150 |
| 23 Feb 2005 | INR | 19.4 | 19.4 | 18.75 | 18.75 | 18.75 | -0.7 (-3.60%) | 600 |
| 22 Feb 2005 | INR | 19.4 | 19.5 | 18.85 | 19.45 | 19.45 | +0.2 (+1.04%) | 1,350 |
| 21 Feb 2005 | INR | 19.45 | 19.55 | 19 | 19.25 | 19.25 | +0.55 (+2.94%) | 3,850 |
| 18 Feb 2005 | INR | 19 | 19.1 | 18.7 | 18.7 | 18.7 | +0.05 (+0.27%) | 1,549 |
| 17 Feb 2005 | INR | 18.5 | 18.7 | 18.5 | 18.65 | 18.65 | -0.35 (-1.84%) | 5,801 |
| 16 Feb 2005 | INR | 18.8 | 19.15 | 18.55 | 19 | 19 | +0.75 (+4.11%) | 4,450 |
| 15 Feb 2005 | INR | 18.3 | 18.3 | 18.25 | 18.25 | 18.25 | 0.0 (0.0%) | 20,500 |
| 14 Feb 2005 | INR | 18.25 | 18.4 | 18.25 | 18.25 | 18.25 | -0.95 (-4.95%) | 2,500 |
| 11 Feb 2005 | INR | 21 | 21 | 19.2 | 19.2 | 19.2 | -0.8 (-4%) | 2,600 |
| 10 Feb 2005 | INR | 0 | 0 | 0 | 20 | 20 | 0.0 (0.0%) | 0 |
| 9 Feb 2005 | INR | 19.35 | 20 | 19.35 | 20 | 20 | +0.5 (+2.56%) | 11,200 |
| 8 Feb 2005 | INR | 19.15 | 19.5 | 19.15 | 19.5 | 19.5 | 0.0 (0.0%) | 10,000 |
| 7 Feb 2005 | INR | 18.9 | 19.5 | 18.9 | 19.5 | 19.5 | +0.5 (+2.63%) | 600 |
| 4 Feb 2005 | INR | 19.2 | 19.2 | 19 | 19 | 19 | +0.5 (+2.70%) | 1,800 |
