| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Mar 2005 | INR | 19.15 | 19.2 | 18.25 | 18.45 | 18.45 | -0.7 (-3.66%) | 33,202 |
| 23 Mar 2005 | INR | 22.4 | 22.4 | 19 | 19.15 | 19.15 | -0.4 (-2.05%) | 45,967 |
| 22 Mar 2005 | INR | 20 | 20 | 19.2 | 19.55 | 19.55 | -0.2 (-1.01%) | 25,674 |
| 21 Mar 2005 | INR | 20.1 | 20.1 | 19.65 | 19.75 | 19.75 | -0.3 (-1.50%) | 25,839 |
| 18 Mar 2005 | INR | 20.1 | 20.3 | 19.8 | 20.05 | 20.05 | 0.0 (0.0%) | 81,345 |
| 17 Mar 2005 | INR | 20.45 | 20.5 | 20 | 20.05 | 20.05 | -0.3 (-1.47%) | 29,290 |
| 16 Mar 2005 | INR | 16.65 | 20.7 | 16.65 | 20.35 | 20.35 | +0.1 (+0.49%) | 51,519 |
| 15 Mar 2005 | INR | 20.3 | 20.55 | 20.1 | 20.25 | 20.25 | -0.15 (-0.74%) | 39,308 |
| 14 Mar 2005 | INR | 20.6 | 21 | 20.25 | 20.4 | 20.4 | -0.2 (-0.97%) | 65,001 |
| 11 Mar 2005 | INR | 19.85 | 21.9 | 19.85 | 20.6 | 20.6 | +0.5 (+2.49%) | 119,776 |
| 10 Mar 2005 | INR | 19.6 | 20.25 | 19.5 | 20.1 | 20.1 | +0.15 (+0.75%) | 42,417 |
| 9 Mar 2005 | INR | 20.25 | 20.4 | 19.9 | 19.95 | 19.95 | -0.25 (-1.24%) | 56,404 |
| 8 Mar 2005 | INR | 19.4 | 20.5 | 19.4 | 20.2 | 20.2 | -0.1 (-0.49%) | 69,424 |
| 7 Mar 2005 | INR | 20.3 | 20.5 | 20.1 | 20.3 | 20.3 | +0.05 (+0.25%) | 46,550 |
| 4 Mar 2005 | INR | 20.55 | 20.55 | 20.15 | 20.25 | 20.25 | +0.05 (+0.25%) | 23,590 |
| 3 Mar 2005 | INR | 19.65 | 20.5 | 19.6 | 20.2 | 20.2 | -0.1 (-0.49%) | 45,582 |
| 2 Mar 2005 | INR | 20.35 | 20.45 | 20.2 | 20.3 | 20.3 | 0.0 (0.0%) | 18,343 |
| 1 Mar 2005 | INR | 20.5 | 20.6 | 20.05 | 20.3 | 20.3 | -0.25 (-1.22%) | 25,554 |
| 28 Feb 2005 | INR | 20.5 | 20.8 | 20.4 | 20.55 | 20.55 | +0.1 (+0.49%) | 19,189 |
| 25 Feb 2005 | INR | 20.55 | 20.8 | 20.4 | 20.45 | 20.45 | 0.0 (0.0%) | 42,076 |
| 24 Feb 2005 | INR | 21 | 21 | 20.45 | 20.45 | 20.45 | -0.05 (-0.24%) | 33,849 |
| 23 Feb 2005 | INR | 20.75 | 20.8 | 20.4 | 20.5 | 20.5 | +0.1 (+0.49%) | 32,800 |
| 22 Feb 2005 | INR | 20.5 | 20.65 | 20.3 | 20.4 | 20.4 | -0.2 (-0.97%) | 23,387 |
| 21 Feb 2005 | INR | 20.5 | 20.9 | 20.5 | 20.6 | 20.6 | +0.05 (+0.24%) | 27,521 |
| 18 Feb 2005 | INR | 20.9 | 21 | 20.4 | 20.55 | 20.55 | -0.15 (-0.72%) | 38,652 |
| 17 Feb 2005 | INR | 20.95 | 20.95 | 20.55 | 20.7 | 20.7 | -0.05 (-0.24%) | 29,037 |
| 16 Feb 2005 | INR | 21.25 | 21.25 | 20.7 | 20.75 | 20.75 | -0.05 (-0.24%) | 38,547 |
| 15 Feb 2005 | INR | 21.2 | 21.45 | 20.7 | 20.8 | 20.8 | -0.4 (-1.89%) | 42,158 |
| 14 Feb 2005 | INR | 21.65 | 21.7 | 21.1 | 21.2 | 21.2 | -0.1 (-0.47%) | 68,755 |
| 11 Feb 2005 | INR | 21.25 | 21.7 | 21.1 | 21.3 | 21.3 | -0.05 (-0.23%) | 65,630 |
