| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2005 | INR | 22 | 25.3 | 22 | 25.05 | 25.05 | -0.25 (-0.99%) | 5,390 |
| 25 Mar 2005 | INR | 0 | 0 | 0 | 25.3 | 25.3 | 0.0 (0.0%) | 0 |
| 24 Mar 2005 | INR | 25.65 | 26.2 | 25.25 | 25.3 | 25.3 | -0.95 (-3.62%) | 2,900 |
| 23 Mar 2005 | INR | 27.35 | 27.35 | 26 | 26.25 | 26.25 | -0.05 (-0.19%) | 1,450 |
| 22 Mar 2005 | INR | 26.45 | 27.3 | 26.3 | 26.3 | 26.3 | -0.4 (-1.50%) | 6,707 |
| 21 Mar 2005 | INR | 27.5 | 27.5 | 26 | 26.7 | 26.7 | -0.25 (-0.93%) | 2,545 |
| 18 Mar 2005 | INR | 26.55 | 27.5 | 26.55 | 26.95 | 26.95 | -0.55 (-2.00%) | 11,804 |
| 17 Mar 2005 | INR | 28.4 | 28.85 | 27.1 | 27.5 | 27.5 | -0.1 (-0.36%) | 9,436 |
| 16 Mar 2005 | INR | 28 | 28.25 | 27.6 | 27.6 | 27.6 | +0.4 (+1.47%) | 2,550 |
| 15 Mar 2005 | INR | 27.65 | 28.65 | 25.35 | 27.2 | 27.2 | -0.4 (-1.45%) | 9,100 |
| 14 Mar 2005 | INR | 29 | 29 | 27.45 | 27.6 | 27.6 | -0.75 (-2.65%) | 15,330 |
| 11 Mar 2005 | INR | 29.85 | 29.85 | 27.6 | 28.35 | 28.35 | -1.35 (-4.55%) | 9,416 |
| 10 Mar 2005 | INR | 28.25 | 29.7 | 28.25 | 29.7 | 29.7 | +0.8 (+2.77%) | 4,675 |
| 9 Mar 2005 | INR | 29.9 | 30.2 | 28.5 | 28.9 | 28.9 | -0.6 (-2.03%) | 4,014 |
| 8 Mar 2005 | INR | 31.4 | 31.4 | 28.5 | 29.5 | 29.5 | -0.6 (-1.99%) | 3,726 |
| 7 Mar 2005 | INR | 29.4 | 31 | 29.25 | 30.1 | 30.1 | +1.65 (+5.80%) | 18,430 |
| 4 Mar 2005 | INR | 30.55 | 30.55 | 28 | 28.45 | 28.45 | -1.65 (-5.48%) | 11,340 |
| 3 Mar 2005 | INR | 29.7 | 31 | 29.4 | 30.1 | 30.1 | +1.35 (+4.70%) | 9,972 |
| 2 Mar 2005 | INR | 28.9 | 29.2 | 28 | 28.75 | 28.75 | +0.75 (+2.68%) | 3,626 |
| 1 Mar 2005 | INR | 28.55 | 29 | 27.9 | 28 | 28 | -1.15 (-3.95%) | 5,785 |
| 28 Feb 2005 | INR | 29.5 | 29.75 | 29.15 | 29.15 | 29.15 | -0.15 (-0.51%) | 3,325 |
| 25 Feb 2005 | INR | 30 | 30 | 28.5 | 29.3 | 29.3 | -1.25 (-4.09%) | 7,463 |
| 24 Feb 2005 | INR | 29.45 | 31.95 | 29.45 | 30.55 | 30.55 | +0.65 (+2.17%) | 6,602 |
| 23 Feb 2005 | INR | 30 | 30.6 | 29.5 | 29.9 | 29.9 | -0.75 (-2.45%) | 12,235 |
| 22 Feb 2005 | INR | 29.6 | 31.9 | 29.5 | 30.65 | 30.65 | +0.5 (+1.66%) | 10,282 |
| 21 Feb 2005 | INR | 31.8 | 32.8 | 29.8 | 30.15 | 30.15 | -0.7 (-2.27%) | 10,676 |
| 18 Feb 2005 | INR | 31.35 | 33.45 | 30.1 | 30.85 | 30.85 | +0.15 (+0.49%) | 25,645 |
| 17 Feb 2005 | INR | 29 | 30.8 | 29 | 30.7 | 30.7 | +1.05 (+3.54%) | 16,849 |
| 16 Feb 2005 | INR | 30 | 30.95 | 29 | 29.65 | 29.65 | +0.45 (+1.54%) | 22,318 |
| 15 Feb 2005 | INR | 28.4 | 30.5 | 28 | 29.2 | 29.2 | +0.2 (+0.69%) | 11,891 |
