| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2005 | INR | 32.35 | 32.35 | 27.3 | 27.6 | 27.6 | -0.85 (-2.99%) | 31,823 |
| 21 Mar 2005 | INR | 30.4 | 30.4 | 28.3 | 28.45 | 28.45 | -0.35 (-1.22%) | 28,987 |
| 18 Mar 2005 | INR | 30.05 | 30.05 | 27.65 | 28.8 | 28.8 | -0.9 (-3.03%) | 71,105 |
| 17 Mar 2005 | INR | 31.5 | 31.65 | 29.2 | 29.7 | 29.7 | -1.65 (-5.26%) | 191,549 |
| 16 Mar 2005 | INR | 29.75 | 33.15 | 28.05 | 31.35 | 31.35 | +3.05 (+10.78%) | 518,146 |
| 15 Mar 2005 | INR | 28.1 | 29.35 | 28.05 | 28.3 | 28.3 | -0.35 (-1.22%) | 22,238 |
| 14 Mar 2005 | INR | 30.15 | 30.15 | 28.5 | 28.65 | 28.65 | -0.55 (-1.88%) | 32,646 |
| 11 Mar 2005 | INR | 30.3 | 30.3 | 29.1 | 29.2 | 29.2 | -0.05 (-0.17%) | 41,338 |
| 10 Mar 2005 | INR | 29.05 | 29.8 | 28.9 | 29.25 | 29.25 | -0.1 (-0.34%) | 28,475 |
| 9 Mar 2005 | INR | 30.35 | 30.4 | 29 | 29.35 | 29.35 | -0.6 (-2.00%) | 50,487 |
| 8 Mar 2005 | INR | 30.6 | 30.85 | 29.7 | 29.95 | 29.95 | -0.2 (-0.66%) | 74,637 |
| 7 Mar 2005 | INR | 30.5 | 32.25 | 30 | 30.15 | 30.15 | 0.0 (0.0%) | 232,023 |
| 4 Mar 2005 | INR | 30.9 | 31 | 30 | 30.15 | 30.15 | -0.4 (-1.31%) | 99,699 |
| 3 Mar 2005 | INR | 30.9 | 30.9 | 30.2 | 30.55 | 30.55 | 0.0 (0.0%) | 79,906 |
| 2 Mar 2005 | INR | 31.5 | 31.75 | 30.2 | 30.55 | 30.55 | 0.0 (0.0%) | 409,882 |
| 1 Mar 2005 | INR | 31 | 31 | 28.05 | 30.55 | 30.55 | +1.85 (+6.45%) | 284,360 |
| 28 Feb 2005 | INR | 32 | 32 | 28.3 | 28.7 | 28.7 | +0.05 (+0.17%) | 64,811 |
| 25 Feb 2005 | INR | 30.3 | 30.3 | 28.3 | 28.65 | 28.65 | -0.65 (-2.22%) | 133,128 |
| 24 Feb 2005 | INR | 32.35 | 32.35 | 28.5 | 29.3 | 29.3 | +1.3 (+4.64%) | 180,646 |
| 23 Feb 2005 | INR | 30 | 30.25 | 27.8 | 28 | 28 | -2 (-6.67%) | 166,165 |
| 22 Feb 2005 | INR | 26.5 | 31.7 | 26.1 | 30 | 30 | +3.55 (+13.42%) | 206,836 |
| 21 Feb 2005 | INR | 26.6 | 27.15 | 26.45 | 26.45 | 26.45 | -0.25 (-0.94%) | 17,433 |
| 18 Feb 2005 | INR | 27 | 27.35 | 26 | 26.7 | 26.7 | -0.15 (-0.56%) | 27,001 |
| 17 Feb 2005 | INR | 26.55 | 26.95 | 26.25 | 26.85 | 26.85 | +0.2 (+0.75%) | 6,811 |
| 16 Feb 2005 | INR | 27 | 27.2 | 26.6 | 26.65 | 26.65 | -0.15 (-0.56%) | 11,962 |
| 15 Feb 2005 | INR | 27.1 | 27.15 | 26.55 | 26.8 | 26.8 | -0.35 (-1.29%) | 11,123 |
| 14 Feb 2005 | INR | 28.5 | 28.5 | 25.55 | 27.15 | 27.15 | -0.55 (-1.99%) | 18,432 |
| 11 Feb 2005 | INR | 28.3 | 28.4 | 27.5 | 27.7 | 27.7 | -0.45 (-1.60%) | 12,206 |
| 10 Feb 2005 | INR | 28.3 | 28.9 | 27.75 | 28.15 | 28.15 | -0.05 (-0.18%) | 36,222 |
| 9 Feb 2005 | INR | 27.1 | 28.7 | 26.75 | 28.2 | 28.2 | +1.35 (+5.03%) | 71,759 |
