| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Mar 2005 | INR | 46.3 | 46.3 | 44.1 | 44.15 | 44.15 | -1.95 (-4.23%) | 1,325 |
| 18 Mar 2005 | INR | 45.5 | 47 | 44.05 | 46.1 | 46.1 | -0.25 (-0.54%) | 13,166 |
| 17 Mar 2005 | INR | 49.1 | 49.1 | 45.25 | 46.35 | 46.35 | -1.1 (-2.32%) | 13,624 |
| 16 Mar 2005 | INR | 45 | 47.45 | 44.4 | 47.45 | 47.45 | +2.25 (+4.98%) | 61,036 |
| 15 Mar 2005 | INR | 46.1 | 47.45 | 44.5 | 45.2 | 45.2 | -0.9 (-1.95%) | 15,201 |
| 14 Mar 2005 | INR | 43.5 | 46.75 | 43.2 | 46.1 | 46.1 | +1.55 (+3.48%) | 21,337 |
| 11 Mar 2005 | INR | 42.5 | 44.6 | 41.55 | 44.55 | 44.55 | +2.05 (+4.82%) | 20,696 |
| 10 Mar 2005 | INR | 41.6 | 43.5 | 41.6 | 42.5 | 42.5 | +0.1 (+0.24%) | 6,406 |
| 9 Mar 2005 | INR | 44.15 | 44.45 | 41.95 | 42.4 | 42.4 | -1.75 (-3.96%) | 16,232 |
| 8 Mar 2005 | INR | 46.7 | 46.7 | 43.5 | 44.15 | 44.15 | -0.75 (-1.67%) | 24,662 |
| 7 Mar 2005 | INR | 43.9 | 44.9 | 43.5 | 44.9 | 44.9 | +2.1 (+4.91%) | 44,584 |
| 4 Mar 2005 | INR | 41.5 | 42.8 | 39.5 | 42.8 | 42.8 | +2 (+4.90%) | 13,412 |
| 3 Mar 2005 | INR | 39.5 | 40.8 | 39.5 | 40.8 | 40.8 | +0.45 (+1.12%) | 7,372 |
| 2 Mar 2005 | INR | 39.6 | 41.2 | 39 | 40.35 | 40.35 | +0.85 (+2.15%) | 12,611 |
| 1 Mar 2005 | INR | 39.05 | 40 | 38.9 | 39.5 | 39.5 | -1.4 (-3.42%) | 5,343 |
| 28 Feb 2005 | INR | 42.5 | 43 | 40.05 | 40.9 | 40.9 | -0.25 (-0.61%) | 6,684 |
| 25 Feb 2005 | INR | 41.25 | 42 | 41 | 41.15 | 41.15 | -1.35 (-3.18%) | 6,413 |
| 24 Feb 2005 | INR | 42.8 | 42.8 | 42 | 42.5 | 42.5 | +0.2 (+0.47%) | 1,745 |
| 23 Feb 2005 | INR | 42.5 | 43 | 41.5 | 42.3 | 42.3 | -0.3 (-0.70%) | 5,410 |
| 22 Feb 2005 | INR | 43 | 43.4 | 42.25 | 42.6 | 42.6 | -0.7 (-1.62%) | 8,488 |
| 21 Feb 2005 | INR | 43.5 | 45 | 43 | 43.3 | 43.3 | -0.35 (-0.80%) | 5,639 |
| 18 Feb 2005 | INR | 45.4 | 45.4 | 43.05 | 43.65 | 43.65 | -1.25 (-2.78%) | 6,378 |
| 17 Feb 2005 | INR | 42.6 | 46.8 | 42.6 | 44.9 | 44.9 | +0.25 (+0.56%) | 12,735 |
| 16 Feb 2005 | INR | 47.8 | 47.8 | 44.5 | 44.65 | 44.65 | -1.3 (-2.83%) | 8,140 |
| 15 Feb 2005 | INR | 46.25 | 48.95 | 45.5 | 45.95 | 45.95 | -0.7 (-1.50%) | 6,346 |
| 14 Feb 2005 | INR | 46.85 | 48 | 46 | 46.65 | 46.65 | +0.2 (+0.43%) | 8,602 |
| 11 Feb 2005 | INR | 48 | 48 | 46 | 46.45 | 46.45 | -1.4 (-2.93%) | 24,156 |
| 10 Feb 2005 | INR | 46.1 | 48.5 | 46.1 | 47.85 | 47.85 | +1.3 (+2.79%) | 9,264 |
| 9 Feb 2005 | INR | 48.4 | 48.4 | 46.3 | 46.55 | 46.55 | -1.75 (-3.62%) | 6,721 |
| 8 Feb 2005 | INR | 49.4 | 49.4 | 47.1 | 48.3 | 48.3 | -0.1 (-0.21%) | 6,310 |
