| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Mar 2005 | INR | 29.5 | 29.9 | 28.75 | 29.4 | 29.4 | -0.55 (-1.84%) | 34,381 |
| 23 Mar 2005 | INR | 31.4 | 31.5 | 29.5 | 29.95 | 29.95 | -0.9 (-2.92%) | 16,375 |
| 22 Mar 2005 | INR | 31.95 | 32.15 | 30.55 | 30.85 | 30.85 | -0.85 (-2.68%) | 34,717 |
| 21 Mar 2005 | INR | 32.75 | 32.8 | 31.5 | 31.7 | 31.7 | +0.4 (+1.28%) | 36,970 |
| 18 Mar 2005 | INR | 32.25 | 33.2 | 31 | 31.3 | 31.3 | -1.25 (-3.84%) | 77,719 |
| 17 Mar 2005 | INR | 32 | 35.25 | 31.8 | 32.55 | 32.55 | +0.8 (+2.52%) | 397,924 |
| 16 Mar 2005 | INR | 31.45 | 32.95 | 30.75 | 31.75 | 31.75 | +1 (+3.25%) | 125,477 |
| 15 Mar 2005 | INR | 29.1 | 31.7 | 29.1 | 30.75 | 30.75 | +1.7 (+5.85%) | 53,110 |
| 14 Mar 2005 | INR | 30.5 | 30.85 | 28.85 | 29.05 | 29.05 | -0.8 (-2.68%) | 57,331 |
| 11 Mar 2005 | INR | 30 | 31 | 29.5 | 29.85 | 29.85 | +0.15 (+0.51%) | 39,039 |
| 10 Mar 2005 | INR | 30.1 | 30.85 | 29.4 | 29.7 | 29.7 | -0.35 (-1.16%) | 33,409 |
| 9 Mar 2005 | INR | 32.25 | 32.25 | 29.75 | 30.05 | 30.05 | -1.05 (-3.38%) | 45,593 |
| 8 Mar 2005 | INR | 33.8 | 33.8 | 30.8 | 31.1 | 31.1 | -0.7 (-2.20%) | 28,650 |
| 7 Mar 2005 | INR | 32.4 | 33.5 | 30.5 | 31.8 | 31.8 | -0.05 (-0.16%) | 136,659 |
| 4 Mar 2005 | INR | 32.5 | 32.6 | 31.55 | 31.85 | 31.85 | +0.05 (+0.16%) | 34,268 |
| 3 Mar 2005 | INR | 30.25 | 33.7 | 30.25 | 31.8 | 31.8 | +1.65 (+5.47%) | 109,155 |
| 2 Mar 2005 | INR | 30.6 | 30.6 | 29.75 | 30.15 | 30.15 | 0.0 (0.0%) | 24,600 |
| 1 Mar 2005 | INR | 30.05 | 30.6 | 29.75 | 30.15 | 30.15 | -0.35 (-1.15%) | 16,985 |
| 28 Feb 2005 | INR | 29.5 | 31 | 29.5 | 30.5 | 30.5 | +1.45 (+4.99%) | 30,264 |
| 25 Feb 2005 | INR | 29.05 | 30 | 28.75 | 29.05 | 29.05 | -0.7 (-2.35%) | 29,558 |
| 24 Feb 2005 | INR | 30.65 | 30.7 | 29.6 | 29.75 | 29.75 | -0.1 (-0.34%) | 16,073 |
| 23 Feb 2005 | INR | 29.55 | 30.1 | 29 | 29.85 | 29.85 | +0.35 (+1.19%) | 24,028 |
| 22 Feb 2005 | INR | 29.3 | 29.75 | 28.75 | 29.5 | 29.5 | +0.3 (+1.03%) | 19,490 |
| 21 Feb 2005 | INR | 29.15 | 29.95 | 29.05 | 29.2 | 29.2 | -0.05 (-0.17%) | 11,934 |
| 18 Feb 2005 | INR | 28.55 | 30.25 | 28.55 | 29.25 | 29.25 | 0.0 (0.0%) | 15,811 |
| 17 Feb 2005 | INR | 30 | 30.2 | 29 | 29.25 | 29.25 | -1.2 (-3.94%) | 21,679 |
| 16 Feb 2005 | INR | 30.45 | 31 | 30.2 | 30.45 | 30.45 | -0.45 (-1.46%) | 17,520 |
| 15 Feb 2005 | INR | 31.6 | 31.6 | 30.25 | 30.9 | 30.9 | -0.15 (-0.48%) | 31,174 |
| 14 Feb 2005 | INR | 32.3 | 32.8 | 31 | 31.05 | 31.05 | -1.05 (-3.27%) | 32,546 |
| 11 Feb 2005 | INR | 33 | 33 | 31.25 | 32.1 | 32.1 | -0.55 (-1.68%) | 53,091 |
