| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Mar 2005 | INR | 0 | 0 | 0 | 39.6 | 39.6 | 0.0 (0.0%) | 0 |
| 24 Mar 2005 | INR | 39 | 40.3 | 38.9 | 39.6 | 39.6 | +0.7 (+1.80%) | 844,588 |
| 23 Mar 2005 | INR | 39.9 | 39.9 | 38.65 | 38.9 | 38.9 | -0.55 (-1.39%) | 525,844 |
| 22 Mar 2005 | INR | 41.25 | 41.35 | 39.15 | 39.45 | 39.45 | -1.7 (-4.13%) | 427,087 |
| 21 Mar 2005 | INR | 42.15 | 42.2 | 41 | 41.15 | 41.15 | -0.6 (-1.44%) | 283,418 |
| 18 Mar 2005 | INR | 42.1 | 42.35 | 41 | 41.75 | 41.75 | -0.25 (-0.60%) | 465,503 |
| 17 Mar 2005 | INR | 43.5 | 43.5 | 41.65 | 42 | 42 | -1 (-2.33%) | 296,917 |
| 16 Mar 2005 | INR | 43.45 | 44 | 42.85 | 43 | 43 | -0.05 (-0.12%) | 295,090 |
| 15 Mar 2005 | INR | 44 | 44.15 | 43 | 43.05 | 43.05 | -0.7 (-1.60%) | 361,685 |
| 14 Mar 2005 | INR | 45.3 | 45.35 | 43.5 | 43.75 | 43.75 | -0.95 (-2.13%) | 488,981 |
| 11 Mar 2005 | INR | 44.95 | 45.75 | 44.5 | 44.7 | 44.7 | +0.3 (+0.68%) | 1,203,211 |
| 10 Mar 2005 | INR | 43.9 | 45 | 43.45 | 44.4 | 44.4 | +0.7 (+1.60%) | 879,383 |
| 9 Mar 2005 | INR | 43.5 | 46 | 43.35 | 43.7 | 43.7 | +0.55 (+1.27%) | 1,741,887 |
| 8 Mar 2005 | INR | 43.2 | 43.8 | 43 | 43.15 | 43.15 | 0.0 (0.0%) | 674,472 |
| 7 Mar 2005 | INR | 43.55 | 43.75 | 43.1 | 43.15 | 43.15 | -0.05 (-0.12%) | 534,850 |
| 4 Mar 2005 | INR | 44 | 44 | 43.05 | 43.2 | 43.2 | -0.1 (-0.23%) | 505,848 |
| 3 Mar 2005 | INR | 43.45 | 44.2 | 43.05 | 43.3 | 43.3 | +0.15 (+0.35%) | 474,808 |
| 2 Mar 2005 | INR | 42.25 | 43.85 | 42.25 | 43.15 | 43.15 | -0.1 (-0.23%) | 389,361 |
| 1 Mar 2005 | INR | 44.2 | 44.35 | 43.15 | 43.25 | 43.25 | -0.6 (-1.37%) | 309,398 |
| 28 Feb 2005 | INR | 43.9 | 44.5 | 43.4 | 43.85 | 43.85 | +0.45 (+1.04%) | 594,757 |
| 25 Feb 2005 | INR | 43.9 | 44.5 | 43 | 43.4 | 43.4 | -0.35 (-0.80%) | 592,965 |
| 24 Feb 2005 | INR | 44 | 44.75 | 43.65 | 43.75 | 43.75 | 0.0 (0.0%) | 622,766 |
| 23 Feb 2005 | INR | 44 | 44.65 | 43.65 | 43.75 | 43.75 | +0.05 (+0.11%) | 424,265 |
| 22 Feb 2005 | INR | 43.95 | 44.25 | 43.55 | 43.7 | 43.7 | -0.1 (-0.23%) | 420,657 |
| 21 Feb 2005 | INR | 44.1 | 44.85 | 43.55 | 43.8 | 43.8 | +0.1 (+0.23%) | 843,694 |
| 18 Feb 2005 | INR | 43.6 | 44.25 | 43.5 | 43.7 | 43.7 | +0.35 (+0.81%) | 635,650 |
| 17 Feb 2005 | INR | 43.5 | 44.25 | 43.2 | 43.35 | 43.35 | -0.75 (-1.70%) | 541,696 |
| 16 Feb 2005 | INR | 44.7 | 45.5 | 43.85 | 44.1 | 44.1 | -0.35 (-0.79%) | 714,747 |
| 15 Feb 2005 | INR | 45.7 | 45.7 | 44.2 | 44.45 | 44.45 | -1 (-2.20%) | 865,865 |
| 14 Feb 2005 | INR | 46.05 | 46.6 | 45 | 45.45 | 45.45 | -0.15 (-0.33%) | 1,410,472 |
