| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Mar 2005 | INR | 0 | 0 | 0 | 34.05 | 34.05 | 0.0 (0.0%) | 0 |
| 24 Mar 2005 | INR | 35.5 | 35.5 | 34.05 | 34.05 | 34.05 | -1.75 (-4.89%) | 17,323 |
| 23 Mar 2005 | INR | 35.45 | 36.6 | 33.35 | 35.8 | 35.8 | +0.7 (+1.99%) | 132,654 |
| 22 Mar 2005 | INR | 35.5 | 35.7 | 33.8 | 35.1 | 35.1 | -0.45 (-1.27%) | 102,181 |
| 21 Mar 2005 | INR | 35.85 | 36.4 | 35.3 | 35.55 | 35.55 | +0.85 (+2.45%) | 37,594 |
| 18 Mar 2005 | INR | 34.7 | 36 | 33.1 | 34.7 | 34.7 | -0.05 (-0.14%) | 63,544 |
| 17 Mar 2005 | INR | 36.5 | 36.75 | 34.55 | 34.75 | 34.75 | -1.6 (-4.40%) | 189,627 |
| 16 Mar 2005 | INR | 37.3 | 38.3 | 36 | 36.35 | 36.35 | -0.75 (-2.02%) | 58,518 |
| 15 Mar 2005 | INR | 39.5 | 40.25 | 37.1 | 37.1 | 37.1 | -1.95 (-4.99%) | 127,683 |
| 14 Mar 2005 | INR | 40.45 | 41.65 | 38.7 | 39.05 | 39.05 | -1.25 (-3.10%) | 96,931 |
| 11 Mar 2005 | INR | 40.6 | 42 | 39.75 | 40.3 | 40.3 | -0.3 (-0.74%) | 115,866 |
| 10 Mar 2005 | INR | 40 | 41.6 | 39 | 40.6 | 40.6 | +0.55 (+1.37%) | 138,063 |
| 9 Mar 2005 | INR | 41.95 | 42.9 | 39.95 | 40.05 | 40.05 | -2 (-4.76%) | 234,074 |
| 8 Mar 2005 | INR | 40 | 42.2 | 39 | 42.05 | 42.05 | +1.85 (+4.60%) | 692,320 |
| 7 Mar 2005 | INR | 42.5 | 42.5 | 40.15 | 40.2 | 40.2 | -2.05 (-4.85%) | 196,838 |
| 4 Mar 2005 | INR | 41.35 | 42.7 | 40.25 | 42.25 | 42.25 | +1.25 (+3.05%) | 401,787 |
| 3 Mar 2005 | INR | 41.9 | 42.95 | 40.55 | 41 | 41 | -0.5 (-1.20%) | 201,895 |
| 2 Mar 2005 | INR | 40.9 | 42.05 | 39 | 41.5 | 41.5 | +1.4 (+3.49%) | 301,708 |
| 1 Mar 2005 | INR | 40.5 | 40.6 | 38 | 40.1 | 40.1 | +1.4 (+3.62%) | 639,187 |
| 28 Feb 2005 | INR | 38.7 | 38.7 | 38.3 | 38.7 | 38.7 | +1.8 (+4.88%) | 507,377 |
| 25 Feb 2005 | INR | 36.9 | 36.9 | 36.4 | 36.9 | 36.9 | +1.75 (+4.98%) | 105,120 |
| 24 Feb 2005 | INR | 33.55 | 35.15 | 33.25 | 35.15 | 35.15 | +1.65 (+4.93%) | 233,912 |
| 23 Feb 2005 | INR | 34.45 | 34.75 | 33.25 | 33.5 | 33.5 | -0.45 (-1.33%) | 173,486 |
| 22 Feb 2005 | INR | 34.85 | 35.15 | 33.65 | 33.95 | 33.95 | -0.85 (-2.44%) | 236,025 |
| 21 Feb 2005 | INR | 35.95 | 36.35 | 34.25 | 34.8 | 34.8 | -0.5 (-1.42%) | 298,149 |
| 18 Feb 2005 | INR | 36.45 | 37.55 | 33 | 35.3 | 35.3 | -0.75 (-2.08%) | 784,362 |
| 17 Feb 2005 | INR | 35.4 | 37.5 | 35.2 | 36.05 | 36.05 | +1.6 (+4.64%) | 1,731,997 |
| 16 Feb 2005 | INR | 34.25 | 34.55 | 31.8 | 34.45 | 34.45 | +3 (+9.54%) | 2,056,402 |
| 15 Feb 2005 | INR | 31 | 31.45 | 29.9 | 31.45 | 31.45 | +2.85 (+9.97%) | 255,695 |
| 14 Feb 2005 | INR | 25.5 | 28.6 | 25 | 28.6 | 28.6 | +4.75 (+19.92%) | 2,380,347 |
