| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Mar 2005 | INR | 21 | 21.8 | 20.4 | 20.65 | 20.65 | -0.55 (-2.59%) | 1,992,444 |
| 22 Mar 2005 | INR | 22 | 22.35 | 20.85 | 21.2 | 21.2 | -0.9 (-4.07%) | 2,323,983 |
| 21 Mar 2005 | INR | 22.75 | 22.9 | 22.05 | 22.1 | 22.1 | -0.4 (-1.78%) | 2,646,111 |
| 18 Mar 2005 | INR | 22.6 | 22.7 | 20.9 | 22.5 | 22.5 | +0.1 (+0.45%) | 5,757,745 |
| 17 Mar 2005 | INR | 23.55 | 24.55 | 22.05 | 22.4 | 22.4 | -0.9 (-3.86%) | 10,396,486 |
| 16 Mar 2005 | INR | 22.35 | 23.65 | 21.9 | 23.3 | 23.3 | +1.45 (+6.64%) | 14,147,475 |
| 15 Mar 2005 | INR | 21.6 | 22.45 | 21.4 | 21.85 | 21.85 | +0.4 (+1.86%) | 4,443,615 |
| 14 Mar 2005 | INR | 22.1 | 22.85 | 21.4 | 21.45 | 21.45 | -0.15 (-0.69%) | 9,049,559 |
| 11 Mar 2005 | INR | 20.2 | 22.15 | 20.05 | 21.6 | 21.6 | +1.35 (+6.67%) | 5,392,748 |
| 10 Mar 2005 | INR | 20.1 | 20.65 | 19.85 | 20.25 | 20.25 | +0.1 (+0.50%) | 736,464 |
| 9 Mar 2005 | INR | 20.4 | 20.65 | 19.9 | 20.15 | 20.15 | -0.3 (-1.47%) | 722,609 |
| 8 Mar 2005 | INR | 20 | 20.65 | 20 | 20.45 | 20.45 | +0.15 (+0.74%) | 694,009 |
| 7 Mar 2005 | INR | 20.85 | 21 | 20.25 | 20.3 | 20.3 | -0.45 (-2.17%) | 937,590 |
| 4 Mar 2005 | INR | 21.2 | 21.4 | 20.55 | 20.75 | 20.75 | -0.2 (-0.95%) | 1,066,198 |
| 3 Mar 2005 | INR | 21 | 21.55 | 20.9 | 20.95 | 20.95 | +0.15 (+0.72%) | 2,159,140 |
| 2 Mar 2005 | INR | 19.6 | 21.2 | 19.6 | 20.8 | 20.8 | +1.15 (+5.85%) | 2,061,204 |
| 1 Mar 2005 | INR | 20.05 | 20.1 | 19.6 | 19.65 | 19.65 | -0.15 (-0.76%) | 464,534 |
| 28 Feb 2005 | INR | 19.6 | 20.4 | 19.5 | 19.8 | 19.8 | +0.2 (+1.02%) | 944,475 |
| 25 Feb 2005 | INR | 19.9 | 20.1 | 19.4 | 19.6 | 19.6 | -0.15 (-0.76%) | 539,832 |
| 24 Feb 2005 | INR | 20 | 20.2 | 19.7 | 19.75 | 19.75 | -0.1 (-0.50%) | 581,646 |
| 23 Feb 2005 | INR | 20.15 | 20.45 | 19.8 | 19.85 | 19.85 | -0.15 (-0.75%) | 421,496 |
| 22 Feb 2005 | INR | 20.1 | 20.45 | 19.9 | 20 | 20 | -0.05 (-0.25%) | 539,637 |
| 21 Feb 2005 | INR | 20.65 | 20.8 | 19.95 | 20.05 | 20.05 | -0.5 (-2.43%) | 679,649 |
| 18 Feb 2005 | INR | 20 | 20.95 | 20 | 20.55 | 20.55 | +0.45 (+2.24%) | 1,073,296 |
| 17 Feb 2005 | INR | 20.1 | 20.2 | 19.6 | 20.1 | 20.1 | +0.05 (+0.25%) | 800,044 |
| 16 Feb 2005 | INR | 20.4 | 20.8 | 20 | 20.05 | 20.05 | -0.1 (-0.50%) | 1,056,526 |
| 15 Feb 2005 | INR | 20.85 | 20.95 | 20.05 | 20.15 | 20.15 | -0.75 (-3.59%) | 868,707 |
| 14 Feb 2005 | INR | 21.9 | 21.9 | 20.85 | 20.9 | 20.9 | -0.3 (-1.42%) | 1,507,066 |
| 11 Feb 2005 | INR | 22.5 | 22.7 | 21 | 21.2 | 21.2 | -0.7 (-3.20%) | 1,856,347 |
| 10 Feb 2005 | INR | 21.75 | 22.8 | 19.8 | 21.9 | 21.9 | +0.3 (+1.39%) | 5,126,057 |
