| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Mar 2005 | INR | 41.2 | 41.2 | 39.8 | 40.3 | 40.3 | -0.45 (-1.10%) | 562,809 |
| 22 Mar 2005 | INR | 42.7 | 42.7 | 40.4 | 40.75 | 40.75 | -1.65 (-3.89%) | 32,646 |
| 21 Mar 2005 | INR | 43.1 | 43.25 | 41.5 | 42.4 | 42.4 | 0.0 (0.0%) | 142,162 |
| 18 Mar 2005 | INR | 42.7 | 43.6 | 41.4 | 42.4 | 42.4 | -0.8 (-1.85%) | 92,889 |
| 17 Mar 2005 | INR | 43.85 | 43.85 | 42.85 | 43.2 | 43.2 | 0.0 (0.0%) | 29,557 |
| 16 Mar 2005 | INR | 43.75 | 44 | 43 | 43.2 | 43.2 | +0.05 (+0.12%) | 14,511 |
| 15 Mar 2005 | INR | 44 | 44.5 | 43.05 | 43.15 | 43.15 | -1.1 (-2.49%) | 19,433 |
| 14 Mar 2005 | INR | 45.3 | 45.3 | 43.5 | 44.25 | 44.25 | -0.55 (-1.23%) | 41,136 |
| 11 Mar 2005 | INR | 44.95 | 45.1 | 44.2 | 44.8 | 44.8 | +0.35 (+0.79%) | 44,333 |
| 10 Mar 2005 | INR | 45 | 45.3 | 44.05 | 44.45 | 44.45 | -0.45 (-1.00%) | 69,127 |
| 9 Mar 2005 | INR | 45.7 | 46.25 | 44.2 | 44.9 | 44.9 | -1.1 (-2.39%) | 53,581 |
| 8 Mar 2005 | INR | 46 | 46.7 | 45 | 46 | 46 | +0.2 (+0.44%) | 62,362 |
| 7 Mar 2005 | INR | 46 | 48 | 44.7 | 45.8 | 45.8 | +0.3 (+0.66%) | 280,647 |
| 4 Mar 2005 | INR | 47 | 47 | 45 | 45.5 | 45.5 | -0.35 (-0.76%) | 106,689 |
| 3 Mar 2005 | INR | 44.4 | 46.8 | 43.6 | 45.85 | 45.85 | +1.85 (+4.20%) | 118,018 |
| 2 Mar 2005 | INR | 44.1 | 45.5 | 43.8 | 44 | 44 | +0.75 (+1.73%) | 30,471 |
| 1 Mar 2005 | INR | 43.05 | 44.2 | 42.5 | 43.25 | 43.25 | +0.2 (+0.46%) | 28,934 |
| 28 Feb 2005 | INR | 43 | 43.85 | 42.75 | 43.05 | 43.05 | 0.0 (0.0%) | 18,029 |
| 25 Feb 2005 | INR | 44 | 44 | 42.8 | 43.05 | 43.05 | -0.85 (-1.94%) | 19,215 |
| 24 Feb 2005 | INR | 44.5 | 45.5 | 43.7 | 43.9 | 43.9 | -0.25 (-0.57%) | 19,199 |
| 23 Feb 2005 | INR | 43.9 | 46.6 | 43 | 44.15 | 44.15 | +0.5 (+1.15%) | 63,738 |
| 22 Feb 2005 | INR | 44 | 44.75 | 43.5 | 43.65 | 43.65 | -0.35 (-0.80%) | 15,619 |
| 21 Feb 2005 | INR | 44.5 | 44.85 | 43.65 | 44 | 44 | -0.25 (-0.56%) | 14,103 |
| 18 Feb 2005 | INR | 46.9 | 46.9 | 44 | 44.25 | 44.25 | +0.1 (+0.23%) | 33,489 |
| 17 Feb 2005 | INR | 43.85 | 44.75 | 43.75 | 44.15 | 44.15 | +0.15 (+0.34%) | 23,145 |
| 16 Feb 2005 | INR | 45.6 | 45.7 | 43.5 | 44 | 44 | -1.05 (-2.33%) | 34,102 |
| 15 Feb 2005 | INR | 43.9 | 46.2 | 43.9 | 45.05 | 45.05 | +0.4 (+0.90%) | 57,903 |
| 14 Feb 2005 | INR | 46 | 47.6 | 43 | 44.65 | 44.65 | +0.9 (+2.06%) | 163,224 |
| 11 Feb 2005 | INR | 45.5 | 45.5 | 43.45 | 43.75 | 43.75 | -1.6 (-3.53%) | 123,567 |
| 10 Feb 2005 | INR | 48.25 | 48.5 | 45 | 45.35 | 45.35 | -2.55 (-5.32%) | 47,046 |
