| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Mar 2005 | INR | 14.5 | 16 | 13.9 | 15.31 | 153.1 | +0.61 (+4.15%) | 36,605 |
| 23 Mar 2005 | INR | 16 | 16.65 | 14.25 | 14.7 | 147 | -1.09 (-6.90%) | 19,520 |
| 22 Mar 2005 | INR | 15.25 | 16.34 | 15 | 15.79 | 157.9 | +0.93 (+6.26%) | 95,502 |
| 21 Mar 2005 | INR | 14.93 | 14.93 | 14.35 | 14.86 | 148.6 | +1.28 (+9.43%) | 30,300 |
| 18 Mar 2005 | INR | 14.11 | 14.7 | 13 | 13.58 | 135.8 | -0.72 (-5.03%) | 30,111 |
| 17 Mar 2005 | INR | 15.1 | 15.25 | 14 | 14.3 | 143 | -0.66 (-4.41%) | 81,053 |
| 16 Mar 2005 | INR | 16.85 | 16.85 | 14.6 | 14.96 | 149.6 | -0.94 (-5.91%) | 152,582 |
| 15 Mar 2005 | INR | 17.35 | 17.35 | 15.2 | 15.9 | 159 | +0.01 (+0.06%) | 107,231 |
| 14 Mar 2005 | INR | 15.75 | 16.55 | 15.75 | 15.89 | 158.9 | +0.14 (+0.89%) | 104,482 |
| 11 Mar 2005 | INR | 17.3 | 17.3 | 15.1 | 15.75 | 157.5 | -0.02 (-0.13%) | 145,114 |
| 10 Mar 2005 | INR | 16.46 | 16.46 | 14.26 | 15.77 | 157.7 | +0.8 (+5.34%) | 196,775 |
| 9 Mar 2005 | INR | 14.97 | 14.97 | 14.97 | 14.97 | 149.7 | +1.36 (+9.99%) | 42,454 |
| 8 Mar 2005 | INR | 13.61 | 13.61 | 13.61 | 13.61 | 136.1 | +1.23 (+9.94%) | 35,630 |
| 7 Mar 2005 | INR | 11.99 | 12.38 | 11.7 | 12.38 | 123.8 | +1.12 (+9.95%) | 152,344 |
| 4 Mar 2005 | INR | 10 | 11.26 | 10 | 11.26 | 112.6 | +1.02 (+9.96%) | 75,510 |
| 3 Mar 2005 | INR | 9.5 | 10.5 | 9.5 | 10.24 | 102.4 | +0.37 (+3.75%) | 31,985 |
| 2 Mar 2005 | INR | 9.55 | 10.25 | 9.3 | 9.87 | 98.7 | +0.32 (+3.35%) | 29,780 |
| 1 Mar 2005 | INR | 9.66 | 10.3 | 9.31 | 9.55 | 95.5 | -0.34 (-3.44%) | 17,020 |
| 28 Feb 2005 | INR | 9.85 | 10.25 | 9 | 9.89 | 98.9 | +0.16 (+1.64%) | 30,652 |
| 25 Feb 2005 | INR | 10.1 | 10.25 | 9.55 | 9.73 | 97.3 | -0.22 (-2.21%) | 17,830 |
| 24 Feb 2005 | INR | 10.25 | 10.35 | 9.75 | 9.95 | 99.5 | -0.08 (-0.80%) | 20,071 |
| 23 Feb 2005 | INR | 10.88 | 10.88 | 9.8 | 10.03 | 100.3 | -0.26 (-2.53%) | 43,488 |
| 22 Feb 2005 | INR | 10.75 | 11 | 10.06 | 10.29 | 102.9 | -0.88 (-7.88%) | 48,909 |
| 21 Feb 2005 | INR | 11.64 | 11.64 | 11.02 | 11.17 | 111.7 | +0.08 (+0.72%) | 50,134 |
| 18 Feb 2005 | INR | 10.9 | 11.3 | 10.5 | 11.09 | 110.9 | +0.25 (+2.31%) | 59,046 |
| 17 Feb 2005 | INR | 11.31 | 11.31 | 10.25 | 10.84 | 108.4 | +0.55 (+5.34%) | 46,293 |
| 16 Feb 2005 | INR | 10.45 | 11 | 10.1 | 10.29 | 102.9 | +0.26 (+2.59%) | 53,876 |
| 15 Feb 2005 | INR | 11 | 11 | 9.51 | 10.03 | 100.3 | -0.14 (-1.38%) | 64,322 |
| 14 Feb 2005 | INR | 9.55 | 10.3 | 9.55 | 10.17 | 101.7 | +0.8 (+8.54%) | 108,097 |
| 11 Feb 2005 | INR | 9 | 9.58 | 8.85 | 9.37 | 93.7 | +0.4 (+4.46%) | 36,260 |
