| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Mar 2005 | INR | 33.6 | 35.8 | 33.2 | 34.75 | 34.75 | +0.75 (+2.21%) | 4,662 |
| 16 Mar 2005 | INR | 34.1 | 34.45 | 33.75 | 34 | 34 | 0.0 (0.0%) | 5,550 |
| 15 Mar 2005 | INR | 35 | 35 | 33.7 | 34 | 34 | -1.15 (-3.27%) | 4,127 |
| 14 Mar 2005 | INR | 36.5 | 37 | 35.1 | 35.15 | 35.15 | -0.5 (-1.40%) | 7,547 |
| 11 Mar 2005 | INR | 36.05 | 36.75 | 35.5 | 35.65 | 35.65 | -0.8 (-2.19%) | 8,870 |
| 10 Mar 2005 | INR | 35.65 | 37 | 35.25 | 36.45 | 36.45 | +1 (+2.82%) | 17,459 |
| 9 Mar 2005 | INR | 36.5 | 38.5 | 34 | 35.45 | 35.45 | -0.45 (-1.25%) | 48,093 |
| 8 Mar 2005 | INR | 33.75 | 37.45 | 33.5 | 35.9 | 35.9 | +2 (+5.90%) | 53,141 |
| 7 Mar 2005 | INR | 34.45 | 34.45 | 33.15 | 33.9 | 33.9 | -0.15 (-0.44%) | 18,299 |
| 4 Mar 2005 | INR | 34.05 | 34.45 | 33 | 34.05 | 34.05 | +0.05 (+0.15%) | 24,048 |
| 3 Mar 2005 | INR | 32.25 | 34.5 | 32.25 | 34 | 34 | +1.25 (+3.82%) | 16,201 |
| 2 Mar 2005 | INR | 31.7 | 32.95 | 31.7 | 32.75 | 32.75 | +0.85 (+2.66%) | 18,145 |
| 1 Mar 2005 | INR | 31.3 | 32.2 | 31.2 | 31.9 | 31.9 | +0.2 (+0.63%) | 11,860 |
| 28 Feb 2005 | INR | 32 | 32.45 | 31.6 | 31.7 | 31.7 | -0.55 (-1.71%) | 6,800 |
| 25 Feb 2005 | INR | 32.2 | 32.35 | 31.5 | 32.25 | 32.25 | +1.35 (+4.37%) | 19,253 |
| 24 Feb 2005 | INR | 32.6 | 32.65 | 30.15 | 30.9 | 30.9 | -1.8 (-5.50%) | 38,800 |
| 23 Feb 2005 | INR | 32.85 | 33 | 32 | 32.7 | 32.7 | +0.45 (+1.40%) | 28,285 |
| 22 Feb 2005 | INR | 32.25 | 32.4 | 31.75 | 32.25 | 32.25 | +0.25 (+0.78%) | 9,825 |
| 21 Feb 2005 | INR | 33.35 | 33.45 | 32 | 32 | 32 | -0.15 (-0.47%) | 4,100 |
| 18 Feb 2005 | INR | 33.85 | 33.85 | 31.1 | 32.15 | 32.15 | +0.35 (+1.10%) | 5,314 |
| 17 Feb 2005 | INR | 31.5 | 32.25 | 31.5 | 31.8 | 31.8 | -0.25 (-0.78%) | 1,050 |
| 16 Feb 2005 | INR | 32.35 | 33.5 | 31.8 | 32.05 | 32.05 | -0.35 (-1.08%) | 7,200 |
| 15 Feb 2005 | INR | 32 | 33.65 | 31.5 | 32.4 | 32.4 | -1.3 (-3.86%) | 9,395 |
| 14 Feb 2005 | INR | 35 | 35.65 | 33.5 | 33.7 | 33.7 | -1.35 (-3.85%) | 23,150 |
| 11 Feb 2005 | INR | 32.7 | 35.5 | 32.35 | 35.05 | 35.05 | +2.75 (+8.51%) | 35,768 |
| 10 Feb 2005 | INR | 30.95 | 32.5 | 30.9 | 32.3 | 32.3 | +1.05 (+3.36%) | 17,075 |
| 9 Feb 2005 | INR | 32 | 32 | 30.2 | 31.25 | 31.25 | +1.2 (+3.99%) | 33,004 |
| 8 Feb 2005 | INR | 31.25 | 31.25 | 30 | 30.05 | 30.05 | -0.05 (-0.17%) | 8,100 |
| 7 Feb 2005 | INR | 29.75 | 31.5 | 29.75 | 30.1 | 30.1 | +0.15 (+0.50%) | 20,600 |
| 4 Feb 2005 | INR | 30 | 30 | 29.55 | 29.95 | 29.95 | +0.6 (+2.04%) | 13,152 |
