| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Mar 2005 | INR | 5.74 | 5.74 | 4.71 | 5.32 | 5.32 | +0.44 (+9.02%) | 25,140 |
| 30 Mar 2005 | INR | 5.85 | 5.85 | 4.5 | 4.88 | 4.88 | -0.04 (-0.81%) | 20,016 |
| 29 Mar 2005 | INR | 6.3 | 6.3 | 4.89 | 4.92 | 4.92 | -1.18 (-19.34%) | 34,052 |
| 28 Mar 2005 | INR | 6.64 | 6.64 | 5.81 | 6.1 | 6.1 | +0.11 (+1.84%) | 54,463 |
| 25 Mar 2005 | INR | 0 | 0 | 0 | 5.99 | 5.99 | 0.0 (0.0%) | 0 |
| 24 Mar 2005 | INR | 7.01 | 7.01 | 5.94 | 5.99 | 5.99 | -1.43 (-19.27%) | 16,663 |
| 23 Mar 2005 | INR | 6.16 | 8 | 6.16 | 7.42 | 7.42 | -0.17 (-2.24%) | 6,032 |
| 22 Mar 2005 | INR | 9.25 | 9.25 | 7.55 | 7.59 | 7.59 | -0.47 (-5.83%) | 8,601 |
| 21 Mar 2005 | INR | 7.52 | 8.73 | 7.52 | 8.06 | 8.06 | -0.05 (-0.62%) | 4,609 |
| 18 Mar 2005 | INR | 9.45 | 9.45 | 7.75 | 8.11 | 8.11 | -0.41 (-4.81%) | 50,686 |
| 17 Mar 2005 | INR | 9.43 | 9.9 | 8.01 | 8.52 | 8.52 | -0.11 (-1.27%) | 118,109 |
| 16 Mar 2005 | INR | 10.08 | 10.08 | 8.3 | 8.63 | 8.63 | +0.15 (+1.77%) | 11,129 |
| 15 Mar 2005 | INR | 7.41 | 9.24 | 7.41 | 8.48 | 8.48 | -0.41 (-4.61%) | 20,954 |
| 14 Mar 2005 | INR | 10.44 | 10.44 | 7.71 | 8.89 | 8.89 | -0.36 (-3.89%) | 15,923 |
| 11 Mar 2005 | INR | 11.2 | 11.2 | 8.77 | 9.25 | 9.25 | -0.65 (-6.57%) | 40,232 |
| 10 Mar 2005 | INR | 10.07 | 10.4 | 9.39 | 9.9 | 9.9 | +0.77 (+8.43%) | 80,387 |
| 9 Mar 2005 | INR | 10.9 | 10.9 | 8.81 | 9.13 | 9.13 | -0.82 (-8.24%) | 21,951 |
| 8 Mar 2005 | INR | 10.3 | 10.3 | 9.75 | 9.95 | 9.95 | +0.22 (+2.26%) | 24,625 |
| 7 Mar 2005 | INR | 8.2 | 10.5 | 8.2 | 9.73 | 9.73 | -0.47 (-4.61%) | 115,716 |
| 4 Mar 2005 | INR | 12.75 | 12.75 | 10.15 | 10.2 | 10.2 | -2.48 (-19.56%) | 319,409 |
| 3 Mar 2005 | INR | 12.25 | 13.15 | 11.95 | 12.68 | 12.68 | +0.9 (+7.64%) | 216,427 |
| 2 Mar 2005 | INR | 10.26 | 12.45 | 10.26 | 11.78 | 11.78 | +0.53 (+4.71%) | 108,316 |
| 1 Mar 2005 | INR | 8.76 | 11.68 | 8.76 | 11.25 | 11.25 | +0.65 (+6.13%) | 96,453 |
| 28 Feb 2005 | INR | 9.26 | 11.89 | 9.26 | 10.6 | 10.6 | -0.29 (-2.66%) | 14,111 |
| 25 Feb 2005 | INR | 14 | 14 | 10.6 | 10.89 | 10.89 | -1.59 (-12.74%) | 174,102 |
| 24 Feb 2005 | INR | 10.5 | 12.7 | 10.5 | 12.48 | 12.48 | +1.29 (+11.53%) | 186,771 |
| 23 Feb 2005 | INR | 9.1 | 12.75 | 9.1 | 11.19 | 11.19 | +0.44 (+4.09%) | 147,827 |
| 22 Feb 2005 | INR | 8.86 | 11.9 | 8.86 | 10.75 | 10.75 | -0.3 (-2.71%) | 36,869 |
| 21 Feb 2005 | INR | 10 | 11.9 | 9.8 | 11.05 | 11.05 | +0.94 (+9.30%) | 125,913 |
| 18 Feb 2005 | INR | 9.2 | 10.9 | 9.2 | 10.11 | 10.11 | -0.07 (-0.69%) | 63,406 |
