| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Mar 2005 | INR | 0 | 0 | 0 | 25.1 | 25.1 | 0.0 (0.0%) | 0 |
| 24 Mar 2005 | INR | 26.15 | 26.4 | 24.95 | 25.1 | 25.1 | -0.85 (-3.28%) | 3,700,689 |
| 23 Mar 2005 | INR | 26.7 | 26.85 | 25.8 | 25.95 | 25.95 | -0.55 (-2.08%) | 3,102,116 |
| 22 Mar 2005 | INR | 27.4 | 27.45 | 26.45 | 26.5 | 26.5 | -0.65 (-2.39%) | 3,019,096 |
| 21 Mar 2005 | INR | 28.45 | 28.7 | 26.9 | 27.15 | 27.15 | -0.55 (-1.99%) | 3,949,041 |
| 18 Mar 2005 | INR | 28 | 29 | 27.55 | 27.7 | 27.7 | -0.65 (-2.29%) | 3,683,711 |
| 17 Mar 2005 | INR | 29.2 | 30.2 | 28.2 | 28.35 | 28.35 | -0.65 (-2.24%) | 2,197,403 |
| 16 Mar 2005 | INR | 29.25 | 29.65 | 28.95 | 29 | 29 | -0.05 (-0.17%) | 2,919,554 |
| 15 Mar 2005 | INR | 29.7 | 29.75 | 29 | 29.05 | 29.05 | -0.4 (-1.36%) | 1,708,087 |
| 14 Mar 2005 | INR | 30.25 | 30.3 | 29.3 | 29.45 | 29.45 | -0.45 (-1.51%) | 1,755,827 |
| 11 Mar 2005 | INR | 30.6 | 30.6 | 29.8 | 29.9 | 29.9 | -0.3 (-0.99%) | 1,847,798 |
| 10 Mar 2005 | INR | 30.5 | 30.55 | 30 | 30.2 | 30.2 | -0.15 (-0.49%) | 2,398,678 |
| 9 Mar 2005 | INR | 30.2 | 30.8 | 29.85 | 30.35 | 30.35 | -0.05 (-0.16%) | 2,900,526 |
| 8 Mar 2005 | INR | 31 | 31 | 30.3 | 30.4 | 30.4 | -0.25 (-0.82%) | 2,060,830 |
| 7 Mar 2005 | INR | 31.35 | 31.45 | 30.45 | 30.65 | 30.65 | -0.45 (-1.45%) | 2,937,604 |
| 4 Mar 2005 | INR | 31.2 | 32.05 | 30.7 | 31.1 | 31.1 | +0.6 (+1.97%) | 10,215,739 |
| 3 Mar 2005 | INR | 31.05 | 31.1 | 30.35 | 30.5 | 30.5 | -0.2 (-0.65%) | 7,771,108 |
| 2 Mar 2005 | INR | 30.6 | 31.3 | 30 | 30.7 | 30.7 | +0.6 (+1.99%) | 4,550,156 |
| 1 Mar 2005 | INR | 30.7 | 30.95 | 29.9 | 30.1 | 30.1 | -0.5 (-1.63%) | 2,106,417 |
| 28 Feb 2005 | INR | 30.2 | 31.5 | 30.2 | 30.6 | 30.6 | +0.4 (+1.32%) | 4,694,970 |
| 25 Feb 2005 | INR | 31.35 | 31.6 | 30.15 | 30.2 | 30.2 | -0.8 (-2.58%) | 3,948,251 |
| 24 Feb 2005 | INR | 30.45 | 31.8 | 30.25 | 31 | 31 | +0.95 (+3.16%) | 7,384,830 |
| 23 Feb 2005 | INR | 29.4 | 31.1 | 29 | 30.05 | 30.05 | +0.8 (+2.74%) | 7,980,049 |
| 22 Feb 2005 | INR | 30.2 | 30.2 | 29.15 | 29.25 | 29.25 | -0.55 (-1.85%) | 2,956,325 |
| 21 Feb 2005 | INR | 30.8 | 30.8 | 29.7 | 29.8 | 29.8 | -0.65 (-2.13%) | 1,963,364 |
| 18 Feb 2005 | INR | 30.5 | 31 | 30.3 | 30.45 | 30.45 | -0.05 (-0.16%) | 2,324,747 |
| 17 Feb 2005 | INR | 31.1 | 31.1 | 30.25 | 30.5 | 30.5 | -0.1 (-0.33%) | 2,343,692 |
| 16 Feb 2005 | INR | 31.3 | 32.15 | 30.4 | 30.6 | 30.6 | -0.4 (-1.29%) | 3,648,706 |
| 15 Feb 2005 | INR | 32 | 32.15 | 30.8 | 31 | 31 | -0.8 (-2.52%) | 2,242,235 |
| 14 Feb 2005 | INR | 32.9 | 33 | 31.65 | 31.8 | 31.8 | -0.6 (-1.85%) | 3,036,340 |
