| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Mar 2005 | INR | 41.75 | 43 | 41.05 | 41.8 | 27.8667 | -0.4 (-0.95%) | 18,464 |
| 22 Mar 2005 | INR | 43 | 43.85 | 42 | 42.2 | 28.1333 | -0.65 (-1.52%) | 13,666 |
| 21 Mar 2005 | INR | 43.35 | 44 | 42.75 | 42.85 | 28.5667 | -0.5 (-1.15%) | 19,046 |
| 18 Mar 2005 | INR | 43.05 | 45.25 | 42.1 | 43.35 | 28.9 | -0.8 (-1.81%) | 32,920 |
| 17 Mar 2005 | INR | 44.1 | 46 | 37 | 44.15 | 29.4333 | -0.9 (-2.00%) | 191,255 |
| 16 Mar 2005 | INR | 45.5 | 46.85 | 44.45 | 45.05 | 30.0333 | 0.0 (0.0%) | 42,562 |
| 15 Mar 2005 | INR | 46.95 | 47 | 44.1 | 45.05 | 30.0333 | -1.4 (-3.01%) | 72,630 |
| 14 Mar 2005 | INR | 48 | 48.35 | 46 | 46.45 | 30.9667 | -0.75 (-1.59%) | 55,774 |
| 11 Mar 2005 | INR | 49.5 | 50.8 | 46.6 | 47.2 | 31.4667 | -1.4 (-2.88%) | 342,799 |
| 10 Mar 2005 | INR | 43.55 | 51.25 | 43.55 | 48.6 | 32.4 | +5.4 (+12.50%) | 570,725 |
| 9 Mar 2005 | INR | 45.5 | 45.5 | 42.45 | 43.2 | 28.8 | -0.8 (-1.82%) | 36,111 |
| 8 Mar 2005 | INR | 46.1 | 46.25 | 43.3 | 44 | 29.3333 | -2.1 (-4.56%) | 46,184 |
| 7 Mar 2005 | INR | 48.6 | 48.65 | 45.1 | 46.1 | 30.7333 | -1.8 (-3.76%) | 60,946 |
| 4 Mar 2005 | INR | 48.9 | 49.8 | 47.15 | 47.9 | 31.9333 | +0.2 (+0.42%) | 116,481 |
| 3 Mar 2005 | INR | 46 | 49 | 45.7 | 47.7 | 31.8 | +2.75 (+6.12%) | 241,985 |
| 2 Mar 2005 | INR | 42 | 47.05 | 42 | 44.95 | 29.9667 | +3.2 (+7.66%) | 146,726 |
| 1 Mar 2005 | INR | 44 | 44.85 | 40.35 | 41.75 | 27.8333 | -2.55 (-5.76%) | 65,590 |
| 28 Feb 2005 | INR | 43.95 | 45.5 | 41.2 | 44.3 | 29.5333 | +1.65 (+3.87%) | 135,483 |
| 25 Feb 2005 | INR | 45.8 | 47.5 | 42 | 42.65 | 28.4333 | -1.55 (-3.51%) | 312,904 |
| 24 Feb 2005 | INR | 36.6 | 44.2 | 36.5 | 44.2 | 29.4667 | +7.35 (+19.95%) | 296,488 |
| 23 Feb 2005 | INR | 36.6 | 37.5 | 36.6 | 36.85 | 24.5667 | 0.0 (0.0%) | 4,076 |
| 22 Feb 2005 | INR | 36.75 | 37.25 | 36.55 | 36.85 | 24.5667 | -0.25 (-0.67%) | 6,837 |
| 21 Feb 2005 | INR | 37.05 | 37.65 | 36.8 | 37.1 | 24.7333 | -0.55 (-1.46%) | 2,748 |
| 18 Feb 2005 | INR | 37.1 | 38.4 | 37.1 | 37.65 | 25.1 | -0.15 (-0.40%) | 2,923 |
| 17 Feb 2005 | INR | 37.5 | 37.85 | 37.35 | 37.8 | 25.2 | +0.2 (+0.53%) | 1,851 |
| 16 Feb 2005 | INR | 38.35 | 38.9 | 37.5 | 37.6 | 25.0667 | -0.55 (-1.44%) | 6,132 |
| 15 Feb 2005 | INR | 38.2 | 38.9 | 37.6 | 38.15 | 25.4333 | -0.35 (-0.91%) | 7,496 |
| 14 Feb 2005 | INR | 39 | 39 | 36.5 | 38.5 | 25.6667 | -0.3 (-0.77%) | 14,178 |
| 11 Feb 2005 | INR | 39.35 | 39.45 | 38.65 | 38.8 | 25.8667 | +0.55 (+1.44%) | 9,523 |
| 10 Feb 2005 | INR | 38 | 39.75 | 38 | 38.25 | 25.5 | -0.6 (-1.54%) | 55,055 |
