| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Mar 2005 | INR | 3.38 | 3.54 | 3.25 | 3.54 | 7.08 | +0.31 (+9.60%) | 12,325 |
| 30 Mar 2005 | INR | 3.05 | 3.29 | 3.05 | 3.23 | 6.46 | +0.16 (+5.21%) | 3,500 |
| 29 Mar 2005 | INR | 3.01 | 3.25 | 3.01 | 3.07 | 6.14 | -0.11 (-3.46%) | 16,350 |
| 28 Mar 2005 | INR | 3.49 | 3.5 | 3.05 | 3.18 | 6.36 | +0.07 (+2.25%) | 20,362 |
| 25 Mar 2005 | INR | 0 | 0 | 0 | 3.11 | 6.22 | 0.0 (0.0%) | 0 |
| 24 Mar 2005 | INR | 3.42 | 3.77 | 3 | 3.11 | 6.22 | -0.44 (-12.39%) | 30,025 |
| 23 Mar 2005 | INR | 3.59 | 3.75 | 3.5 | 3.55 | 7.1 | +0.14 (+4.11%) | 21,515 |
| 22 Mar 2005 | INR | 3.45 | 3.75 | 3.39 | 3.41 | 6.82 | -0.16 (-4.48%) | 10,950 |
| 21 Mar 2005 | INR | 3.8 | 3.8 | 3.51 | 3.57 | 7.14 | -0.08 (-2.19%) | 26,816 |
| 18 Mar 2005 | INR | 3.95 | 4.5 | 3.42 | 3.65 | 7.3 | -0.1 (-2.67%) | 14,950 |
| 17 Mar 2005 | INR | 4 | 4 | 3.6 | 3.75 | 7.5 | +0.14 (+3.88%) | 18,330 |
| 16 Mar 2005 | INR | 4.19 | 4.19 | 3.44 | 3.61 | 7.22 | +0.11 (+3.14%) | 18,715 |
| 15 Mar 2005 | INR | 3.84 | 3.9 | 3.43 | 3.5 | 7 | -0.06 (-1.69%) | 48,685 |
| 14 Mar 2005 | INR | 3.85 | 3.89 | 3.55 | 3.56 | 7.12 | -0.34 (-8.72%) | 32,812 |
| 11 Mar 2005 | INR | 4.08 | 4.09 | 3.8 | 3.9 | 7.8 | +0.01 (+0.26%) | 24,591 |
| 10 Mar 2005 | INR | 2.91 | 3.9 | 2.91 | 3.89 | 7.78 | +0.29 (+8.06%) | 30,330 |
| 9 Mar 2005 | INR | 3.76 | 4.04 | 3.51 | 3.6 | 7.2 | -0.38 (-9.55%) | 37,150 |
| 8 Mar 2005 | INR | 3.95 | 4.24 | 3.81 | 3.98 | 7.96 | +0.13 (+3.38%) | 27,958 |
| 7 Mar 2005 | INR | 3.73 | 3.95 | 3.73 | 3.85 | 7.7 | -0.01 (-0.26%) | 29,188 |
| 4 Mar 2005 | INR | 3.58 | 3.96 | 3.58 | 3.86 | 7.72 | +0.01 (+0.26%) | 27,603 |
| 3 Mar 2005 | INR | 3.85 | 3.98 | 3.8 | 3.85 | 7.7 | -0.05 (-1.28%) | 11,588 |
| 2 Mar 2005 | INR | 3.83 | 4.05 | 3.8 | 3.9 | 7.8 | +0.08 (+2.09%) | 9,572 |
| 1 Mar 2005 | INR | 3.94 | 4.42 | 3.8 | 3.82 | 7.64 | -0.18 (-4.50%) | 12,204 |
| 28 Feb 2005 | INR | 3.86 | 4.08 | 3.81 | 4 | 8 | -0.01 (-0.25%) | 11,500 |
| 25 Feb 2005 | INR | 4.25 | 4.4 | 3.93 | 4.01 | 8.02 | -0.11 (-2.67%) | 42,800 |
| 24 Feb 2005 | INR | 4.1 | 4.33 | 4.05 | 4.12 | 8.24 | -0.02 (-0.48%) | 21,151 |
| 23 Feb 2005 | INR | 4.19 | 4.33 | 4.14 | 4.14 | 8.28 | +0.01 (+0.24%) | 11,250 |
| 22 Feb 2005 | INR | 4.79 | 4.79 | 4.05 | 4.13 | 8.26 | -0.03 (-0.72%) | 16,700 |
| 21 Feb 2005 | INR | 4.08 | 4.25 | 4.08 | 4.16 | 8.32 | +0.03 (+0.73%) | 8,700 |
| 18 Feb 2005 | INR | 4.4 | 4.4 | 4.05 | 4.13 | 8.26 | -0.08 (-1.90%) | 37,695 |
