| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Mar 2005 | INR | 37.1 | 37.65 | 36.55 | 36.65 | 36.65 | -0.45 (-1.21%) | 909,716 |
| 11 Mar 2005 | INR | 37.3 | 38.45 | 36.85 | 37.1 | 37.1 | +0.25 (+0.68%) | 2,342,286 |
| 10 Mar 2005 | INR | 36.2 | 37.15 | 35.75 | 36.85 | 36.85 | +0.85 (+2.36%) | 1,687,903 |
| 9 Mar 2005 | INR | 38.1 | 38.2 | 35.4 | 36 | 36 | -1.95 (-5.14%) | 1,862,068 |
| 8 Mar 2005 | INR | 38.8 | 38.85 | 37.75 | 37.95 | 37.95 | -0.2 (-0.52%) | 1,874,890 |
| 7 Mar 2005 | INR | 38.15 | 39.35 | 37.65 | 38.15 | 38.15 | +0.5 (+1.33%) | 3,793,573 |
| 4 Mar 2005 | INR | 38.85 | 39.2 | 37.5 | 37.65 | 37.65 | -0.8 (-2.08%) | 2,899,202 |
| 3 Mar 2005 | INR | 36.1 | 39.8 | 36.1 | 38.45 | 38.45 | +2.4 (+6.66%) | 5,671,101 |
| 2 Mar 2005 | INR | 35.6 | 36.4 | 35.35 | 36.05 | 36.05 | +0.75 (+2.12%) | 1,774,306 |
| 1 Mar 2005 | INR | 36 | 36.3 | 35.15 | 35.3 | 35.3 | -0.15 (-0.42%) | 1,519,929 |
| 28 Feb 2005 | INR | 36.5 | 36.5 | 34.5 | 35.45 | 35.45 | +0.45 (+1.29%) | 2,106,722 |
| 25 Feb 2005 | INR | 35.05 | 36.8 | 34.7 | 35 | 35 | +0.4 (+1.16%) | 5,394,627 |
| 24 Feb 2005 | INR | 34 | 36 | 33.25 | 34.6 | 34.6 | +0.85 (+2.52%) | 2,524,870 |
| 23 Feb 2005 | INR | 34 | 34.85 | 33.55 | 33.75 | 33.75 | -0.15 (-0.44%) | 1,326,872 |
| 22 Feb 2005 | INR | 32.4 | 34.2 | 32.05 | 33.9 | 33.9 | +1.5 (+4.63%) | 1,342,009 |
| 21 Feb 2005 | INR | 32.9 | 32.9 | 32.4 | 32.4 | 32.4 | -0.1 (-0.31%) | 317,737 |
| 18 Feb 2005 | INR | 32.6 | 32.95 | 32.25 | 32.5 | 32.5 | +0.3 (+0.93%) | 517,263 |
| 17 Feb 2005 | INR | 32.6 | 32.9 | 32 | 32.2 | 32.2 | -0.35 (-1.08%) | 483,362 |
| 16 Feb 2005 | INR | 33.2 | 33.4 | 32.5 | 32.55 | 32.55 | -0.2 (-0.61%) | 652,752 |
| 15 Feb 2005 | INR | 32.5 | 33.45 | 32.5 | 32.75 | 32.75 | -0.45 (-1.36%) | 397,926 |
| 14 Feb 2005 | INR | 34 | 34 | 33.05 | 33.2 | 33.2 | -0.25 (-0.75%) | 395,997 |
| 11 Feb 2005 | INR | 34 | 34.25 | 33.25 | 33.45 | 33.45 | -0.3 (-0.89%) | 516,577 |
| 10 Feb 2005 | INR | 34.4 | 34.75 | 33.6 | 33.75 | 33.75 | -0.35 (-1.03%) | 732,999 |
| 9 Feb 2005 | INR | 33.8 | 34.65 | 33.8 | 34.1 | 34.1 | +0.55 (+1.64%) | 782,271 |
| 8 Feb 2005 | INR | 33.7 | 33.9 | 33.2 | 33.55 | 33.55 | +0.2 (+0.60%) | 474,100 |
| 7 Feb 2005 | INR | 34.45 | 34.5 | 33.1 | 33.35 | 33.35 | -0.35 (-1.04%) | 438,711 |
| 4 Feb 2005 | INR | 34.7 | 35.65 | 33.5 | 33.7 | 33.7 | -0.85 (-2.46%) | 745,390 |
| 3 Feb 2005 | INR | 34 | 35 | 34 | 34.55 | 34.55 | +0.35 (+1.02%) | 923,952 |
| 2 Feb 2005 | INR | 33.85 | 34.75 | 33.6 | 34.2 | 34.2 | +0.55 (+1.63%) | 1,368,126 |
| 1 Feb 2005 | INR | 33.65 | 34.25 | 32.55 | 33.65 | 33.65 | +0.15 (+0.45%) | 982,945 |
