| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2005 | INR | 83 | 86 | 78.1 | 79.7 | 79.7 | -5 (-5.90%) | 83,686 |
| 25 Mar 2005 | INR | 0 | 0 | 0 | 84.7 | 84.7 | 0.0 (0.0%) | 0 |
| 24 Mar 2005 | INR | 87.9 | 87.9 | 78.85 | 84.7 | 84.7 | -2.9 (-3.31%) | 136,045 |
| 23 Mar 2005 | INR | 88.25 | 92 | 84.6 | 87.6 | 87.6 | -2.65 (-2.94%) | 224,771 |
| 22 Mar 2005 | INR | 91 | 92.8 | 86.95 | 90.25 | 90.25 | -2.15 (-2.33%) | 287,182 |
| 21 Mar 2005 | INR | 89 | 94 | 87 | 92.4 | 92.4 | +6.3 (+7.32%) | 259,316 |
| 18 Mar 2005 | INR | 89 | 89 | 82.9 | 86.1 | 86.1 | -2.25 (-2.55%) | 150,071 |
| 17 Mar 2005 | INR | 92.1 | 94 | 86 | 88.35 | 88.35 | -4.05 (-4.38%) | 190,120 |
| 16 Mar 2005 | INR | 90.95 | 93.45 | 88.5 | 92.4 | 92.4 | +3.75 (+4.23%) | 326,786 |
| 15 Mar 2005 | INR | 86 | 90.4 | 84 | 88.65 | 88.65 | +3.3 (+3.87%) | 244,888 |
| 14 Mar 2005 | INR | 84.5 | 88 | 80 | 85.35 | 85.35 | +1.1 (+1.31%) | 218,459 |
| 11 Mar 2005 | INR | 83.7 | 91 | 82.2 | 84.25 | 84.25 | +1.3 (+1.57%) | 310,368 |
| 10 Mar 2005 | INR | 82.4 | 84.9 | 78.5 | 82.95 | 82.95 | +2.55 (+3.17%) | 187,039 |
| 9 Mar 2005 | INR | 87.95 | 87.95 | 79 | 80.4 | 80.4 | -6.6 (-7.59%) | 190,093 |
| 8 Mar 2005 | INR | 85.55 | 90 | 85 | 87 | 87 | -0.55 (-0.63%) | 111,010 |
| 7 Mar 2005 | INR | 92 | 94.6 | 87 | 87.55 | 87.55 | -4.8 (-5.20%) | 211,707 |
| 4 Mar 2005 | INR | 92 | 96 | 88.5 | 92.35 | 92.35 | +3.9 (+4.41%) | 1,030,413 |
| 3 Mar 2005 | INR | 81.85 | 88.45 | 81.85 | 88.45 | 88.45 | +8 (+9.94%) | 626,841 |
| 2 Mar 2005 | INR | 75 | 81.95 | 75 | 80.45 | 80.45 | +5.95 (+7.99%) | 530,705 |
| 1 Mar 2005 | INR | 78.35 | 78.35 | 74.05 | 74.5 | 74.5 | -1.2 (-1.59%) | 84,138 |
| 28 Feb 2005 | INR | 79 | 79 | 73 | 75.7 | 75.7 | -2.4 (-3.07%) | 91,190 |
| 25 Feb 2005 | INR | 82.4 | 82.5 | 77 | 78.1 | 78.1 | -1.4 (-1.76%) | 337,688 |
| 24 Feb 2005 | INR | 75 | 81.8 | 74 | 79.5 | 79.5 | +5.1 (+6.85%) | 566,472 |
| 23 Feb 2005 | INR | 73 | 75 | 71.1 | 74.4 | 74.4 | +1.7 (+2.34%) | 91,547 |
| 22 Feb 2005 | INR | 72 | 73.95 | 69.15 | 72.7 | 72.7 | +1.25 (+1.75%) | 93,005 |
| 21 Feb 2005 | INR | 72.5 | 74 | 69.1 | 71.45 | 71.45 | -0.9 (-1.24%) | 234,070 |
| 18 Feb 2005 | INR | 74 | 74.4 | 70 | 72.35 | 72.35 | +0.6 (+0.84%) | 126,695 |
| 17 Feb 2005 | INR | 74.35 | 75 | 68.1 | 71.75 | 71.75 | -3.2 (-4.27%) | 156,528 |
| 16 Feb 2005 | INR | 78.85 | 79.4 | 73.3 | 74.95 | 74.95 | -1 (-1.32%) | 263,788 |
| 15 Feb 2005 | INR | 82.5 | 82.5 | 73.55 | 75.95 | 75.95 | -5.55 (-6.81%) | 210,799 |
