| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Mar 2005 | INR | 20.85 | 20.85 | 16.5 | 17.45 | 17.45 | +0.05 (+0.29%) | 17,060 |
| 23 Mar 2005 | INR | 19.85 | 20.05 | 17.15 | 17.4 | 17.4 | -3.75 (-17.73%) | 15,811 |
| 22 Mar 2005 | INR | 21.15 | 21.5 | 21.05 | 21.15 | 21.15 | -0.6 (-2.76%) | 1,568 |
| 21 Mar 2005 | INR | 21.4 | 22 | 21.2 | 21.75 | 21.75 | +0.2 (+0.93%) | 7,281 |
| 18 Mar 2005 | INR | 22.25 | 22.5 | 21.2 | 21.55 | 21.55 | -1.45 (-6.30%) | 14,835 |
| 17 Mar 2005 | INR | 24 | 24 | 22.9 | 23 | 23 | -0.6 (-2.54%) | 3,400 |
| 16 Mar 2005 | INR | 24.15 | 24.15 | 23.4 | 23.6 | 23.6 | +0.2 (+0.85%) | 5,420 |
| 15 Mar 2005 | INR | 24 | 24.5 | 23 | 23.4 | 23.4 | -0.35 (-1.47%) | 9,521 |
| 14 Mar 2005 | INR | 23.1 | 24 | 22.75 | 23.75 | 23.75 | +0.05 (+0.21%) | 3,295 |
| 11 Mar 2005 | INR | 23.25 | 24 | 23 | 23.7 | 23.7 | +0.6 (+2.60%) | 3,215 |
| 10 Mar 2005 | INR | 23.5 | 23.75 | 22.9 | 23.1 | 23.1 | -0.2 (-0.86%) | 2,700 |
| 9 Mar 2005 | INR | 23.95 | 23.95 | 23.05 | 23.3 | 23.3 | -0.3 (-1.27%) | 3,216 |
| 8 Mar 2005 | INR | 23.65 | 24 | 23.25 | 23.6 | 23.6 | +0.1 (+0.43%) | 5,439 |
| 7 Mar 2005 | INR | 24.65 | 24.65 | 23.45 | 23.5 | 23.5 | +0.35 (+1.51%) | 2,460 |
| 4 Mar 2005 | INR | 23.05 | 23.85 | 23 | 23.15 | 23.15 | -0.1 (-0.43%) | 3,700 |
| 3 Mar 2005 | INR | 23.25 | 23.45 | 23 | 23.25 | 23.25 | +0.2 (+0.87%) | 5,100 |
| 2 Mar 2005 | INR | 23.7 | 23.75 | 23 | 23.05 | 23.05 | +0.05 (+0.22%) | 1,652 |
| 1 Mar 2005 | INR | 22.65 | 23 | 22.65 | 23 | 23 | +0.25 (+1.10%) | 530 |
| 28 Feb 2005 | INR | 22.1 | 24.35 | 22.1 | 22.75 | 22.75 | -1.2 (-5.01%) | 4,590 |
| 25 Feb 2005 | INR | 22.5 | 23.95 | 22 | 23.95 | 23.95 | +0.6 (+2.57%) | 4,036 |
| 24 Feb 2005 | INR | 25.45 | 25.45 | 23.2 | 23.35 | 23.35 | -0.1 (-0.43%) | 6,551 |
| 23 Feb 2005 | INR | 23.55 | 24 | 23 | 23.45 | 23.45 | -0.25 (-1.05%) | 2,559 |
| 22 Feb 2005 | INR | 24 | 24.25 | 23.6 | 23.7 | 23.7 | -0.3 (-1.25%) | 6,972 |
| 21 Feb 2005 | INR | 24.1 | 24.7 | 24 | 24 | 24 | -0.4 (-1.64%) | 1,325 |
| 18 Feb 2005 | INR | 26.85 | 26.85 | 24.3 | 24.4 | 24.4 | +0.35 (+1.46%) | 4,874 |
| 17 Feb 2005 | INR | 24.5 | 24.5 | 24 | 24.05 | 24.05 | -0.3 (-1.23%) | 775 |
| 16 Feb 2005 | INR | 24.25 | 25.6 | 24.25 | 24.35 | 24.35 | -0.4 (-1.62%) | 1,300 |
| 15 Feb 2005 | INR | 25.1 | 25.5 | 24.75 | 24.75 | 24.75 | -1.05 (-4.07%) | 2,260 |
| 14 Feb 2005 | INR | 26.7 | 26.7 | 25.1 | 25.8 | 25.8 | +0.4 (+1.57%) | 5,551 |
| 11 Feb 2005 | INR | 26.4 | 26.4 | 25.2 | 25.4 | 25.4 | -1.2 (-4.51%) | 12,920 |
