| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Mar 2005 | INR | 23 | 23 | 20.6 | 22.05 | 22.05 | -0.8 (-3.50%) | 286,368 |
| 17 Mar 2005 | INR | 22.95 | 23.45 | 22.65 | 22.85 | 22.85 | -0.25 (-1.08%) | 175,295 |
| 16 Mar 2005 | INR | 23.45 | 23.65 | 22.9 | 23.1 | 23.1 | +0.4 (+1.76%) | 173,043 |
| 15 Mar 2005 | INR | 23 | 23.5 | 22.45 | 22.7 | 22.7 | -0.4 (-1.73%) | 104,983 |
| 14 Mar 2005 | INR | 24.5 | 24.5 | 23 | 23.1 | 23.1 | -1 (-4.15%) | 124,281 |
| 11 Mar 2005 | INR | 24 | 24.8 | 23.8 | 24.1 | 24.1 | +0.3 (+1.26%) | 111,948 |
| 10 Mar 2005 | INR | 23.5 | 24 | 23.35 | 23.8 | 23.8 | +0.05 (+0.21%) | 116,985 |
| 9 Mar 2005 | INR | 24.7 | 25 | 23.25 | 23.75 | 23.75 | -0.6 (-2.46%) | 172,902 |
| 8 Mar 2005 | INR | 25.5 | 25.75 | 24.1 | 24.35 | 24.35 | -0.9 (-3.56%) | 246,282 |
| 7 Mar 2005 | INR | 25.9 | 26.4 | 25.05 | 25.25 | 25.25 | -0.15 (-0.59%) | 353,750 |
| 4 Mar 2005 | INR | 26.8 | 27.85 | 24.65 | 25.4 | 25.4 | -0.65 (-2.50%) | 1,265,074 |
| 3 Mar 2005 | INR | 26.5 | 26.7 | 26 | 26.05 | 26.05 | +0.05 (+0.19%) | 447,940 |
| 2 Mar 2005 | INR | 24.85 | 26.8 | 24.25 | 26 | 26 | +1.55 (+6.34%) | 1,359,970 |
| 1 Mar 2005 | INR | 22.5 | 24.75 | 22.45 | 24.45 | 24.45 | +1.95 (+8.67%) | 568,919 |
| 28 Feb 2005 | INR | 23.5 | 23.7 | 22.25 | 22.5 | 22.5 | -0.25 (-1.10%) | 181,421 |
| 25 Feb 2005 | INR | 24.25 | 24.7 | 22.5 | 22.75 | 22.75 | -1.15 (-4.81%) | 506,614 |
| 24 Feb 2005 | INR | 22.3 | 23.9 | 22.3 | 23.9 | 23.9 | +2.15 (+9.89%) | 689,738 |
| 23 Feb 2005 | INR | 21.3 | 22.6 | 21.3 | 21.75 | 21.75 | +0.6 (+2.84%) | 193,393 |
| 22 Feb 2005 | INR | 21.7 | 21.7 | 20.65 | 21.15 | 21.15 | -0.15 (-0.70%) | 114,215 |
| 21 Feb 2005 | INR | 19.55 | 22.15 | 19.55 | 21.3 | 21.3 | -0.35 (-1.62%) | 119,353 |
| 18 Feb 2005 | INR | 21.5 | 22.7 | 21.4 | 21.65 | 21.65 | -0.3 (-1.37%) | 267,339 |
| 17 Feb 2005 | INR | 22 | 22.8 | 21.5 | 21.95 | 21.95 | -0.05 (-0.23%) | 143,187 |
| 16 Feb 2005 | INR | 22.5 | 23.7 | 21.9 | 22 | 22 | 0.0 (0.0%) | 350,448 |
| 15 Feb 2005 | INR | 23.4 | 23.4 | 21.55 | 22 | 22 | -1.1 (-4.76%) | 212,188 |
| 14 Feb 2005 | INR | 23.25 | 23.85 | 22.75 | 23.1 | 23.1 | 0.0 (0.0%) | 268,089 |
| 11 Feb 2005 | INR | 24.35 | 24.35 | 22.9 | 23.1 | 23.1 | -0.85 (-3.55%) | 280,583 |
| 10 Feb 2005 | INR | 24.95 | 25.5 | 23.7 | 23.95 | 23.95 | -1 (-4.01%) | 436,256 |
| 9 Feb 2005 | INR | 23.9 | 25.5 | 23.75 | 24.95 | 24.95 | +1.55 (+6.62%) | 924,829 |
| 8 Feb 2005 | INR | 24 | 24.15 | 23.25 | 23.4 | 23.4 | 0.0 (0.0%) | 371,766 |
| 7 Feb 2005 | INR | 23.7 | 25.55 | 23.25 | 23.4 | 23.4 | +0.15 (+0.65%) | 988,330 |
