| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Mar 2005 | INR | 8.7 | 8.9 | 7.02 | 7.41 | 7.41 | -1.36 (-15.51%) | 75,070 |
| 28 Mar 2005 | INR | 8.2 | 9.45 | 7.9 | 8.77 | 8.77 | +0.47 (+5.66%) | 29,900 |
| 25 Mar 2005 | INR | 0 | 0 | 0 | 8.3 | 8.3 | 0.0 (0.0%) | 0 |
| 24 Mar 2005 | INR | 8.5 | 8.97 | 8.3 | 8.3 | 8.3 | -0.11 (-1.31%) | 16,975 |
| 23 Mar 2005 | INR | 7.75 | 8.99 | 7.75 | 8.41 | 8.41 | -0.59 (-6.56%) | 30,053 |
| 22 Mar 2005 | INR | 9.39 | 9.39 | 8.96 | 9 | 9 | -0.15 (-1.64%) | 23,911 |
| 21 Mar 2005 | INR | 9.3 | 9.48 | 9 | 9.15 | 9.15 | -0.04 (-0.44%) | 13,249 |
| 18 Mar 2005 | INR | 9.21 | 9.95 | 8.9 | 9.19 | 9.19 | -0.48 (-4.96%) | 35,494 |
| 17 Mar 2005 | INR | 9.25 | 9.97 | 9.2 | 9.67 | 9.67 | +0.13 (+1.36%) | 32,102 |
| 16 Mar 2005 | INR | 10 | 10 | 9.5 | 9.54 | 9.54 | -0.31 (-3.15%) | 34,161 |
| 15 Mar 2005 | INR | 10 | 10.1 | 9.75 | 9.85 | 9.85 | -0.15 (-1.50%) | 36,735 |
| 14 Mar 2005 | INR | 9.8 | 10.1 | 9.8 | 10 | 10 | -0.02 (-0.20%) | 25,661 |
| 11 Mar 2005 | INR | 10.01 | 10.5 | 10 | 10.02 | 10.02 | -0.23 (-2.24%) | 40,288 |
| 10 Mar 2005 | INR | 10.2 | 10.7 | 10.1 | 10.25 | 10.25 | -0.42 (-3.94%) | 14,645 |
| 9 Mar 2005 | INR | 10.69 | 11.05 | 10.1 | 10.67 | 10.67 | +0.22 (+2.11%) | 27,570 |
| 8 Mar 2005 | INR | 10.6 | 10.79 | 10.1 | 10.45 | 10.45 | -0.41 (-3.78%) | 23,327 |
| 7 Mar 2005 | INR | 10.1 | 11 | 10.1 | 10.86 | 10.86 | +0.59 (+5.74%) | 41,510 |
| 4 Mar 2005 | INR | 10.2 | 10.75 | 9.6 | 10.27 | 10.27 | +0.16 (+1.58%) | 36,575 |
| 3 Mar 2005 | INR | 10.21 | 10.9 | 10.05 | 10.11 | 10.11 | -0.06 (-0.59%) | 15,676 |
| 2 Mar 2005 | INR | 10.25 | 10.59 | 10.05 | 10.17 | 10.17 | -0.38 (-3.60%) | 24,306 |
| 1 Mar 2005 | INR | 10.75 | 10.79 | 10.45 | 10.55 | 10.55 | -0.21 (-1.95%) | 16,003 |
| 28 Feb 2005 | INR | 10.7 | 11.3 | 10.52 | 10.76 | 10.76 | +0.02 (+0.19%) | 15,414 |
| 25 Feb 2005 | INR | 10.9 | 11.15 | 10.53 | 10.74 | 10.74 | -0.08 (-0.74%) | 28,383 |
| 24 Feb 2005 | INR | 11 | 11.05 | 10.65 | 10.82 | 10.82 | +0.04 (+0.37%) | 27,750 |
| 23 Feb 2005 | INR | 11.1 | 11.35 | 10.7 | 10.78 | 10.78 | -0.27 (-2.44%) | 24,109 |
| 22 Feb 2005 | INR | 10.9 | 11.25 | 10.9 | 11.05 | 11.05 | -0.01 (-0.09%) | 19,050 |
| 21 Feb 2005 | INR | 11.25 | 11.65 | 11.05 | 11.06 | 11.06 | -0.25 (-2.21%) | 19,100 |
| 18 Feb 2005 | INR | 11.5 | 11.75 | 11.3 | 11.31 | 11.31 | -0.23 (-1.99%) | 25,901 |
| 17 Feb 2005 | INR | 11.15 | 11.9 | 11.15 | 11.54 | 11.54 | +0.3 (+2.67%) | 21,150 |
| 16 Feb 2005 | INR | 11.99 | 11.99 | 11.1 | 11.24 | 11.24 | -0.4 (-3.44%) | 28,520 |
