| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Mar 2005 | INR | 3.7 | 3.95 | 3.39 | 3.46 | 3.46 | -0.3 (-7.98%) | 660,516 |
| 23 Mar 2005 | INR | 3.89 | 4 | 3.6 | 3.76 | 3.76 | 0.0 (0.0%) | 300,632 |
| 22 Mar 2005 | INR | 4.09 | 4.09 | 3.68 | 3.76 | 3.76 | -0.06 (-1.57%) | 534,640 |
| 21 Mar 2005 | INR | 4.09 | 4.25 | 3.67 | 3.82 | 3.82 | -0.08 (-2.05%) | 519,460 |
| 18 Mar 2005 | INR | 4.07 | 4.15 | 3.75 | 3.9 | 3.9 | -0.09 (-2.26%) | 630,990 |
| 17 Mar 2005 | INR | 4.19 | 4.19 | 3.91 | 3.99 | 3.99 | 0.0 (0.0%) | 475,170 |
| 16 Mar 2005 | INR | 4.15 | 4.15 | 3.9 | 3.99 | 3.99 | -0.02 (-0.50%) | 379,676 |
| 15 Mar 2005 | INR | 4 | 4.2 | 3.92 | 4.01 | 4.01 | -0.02 (-0.50%) | 301,477 |
| 14 Mar 2005 | INR | 4.11 | 4.28 | 3.99 | 4.03 | 4.03 | -0.07 (-1.71%) | 476,203 |
| 11 Mar 2005 | INR | 4.25 | 4.28 | 4.02 | 4.1 | 4.1 | -0.01 (-0.24%) | 327,625 |
| 10 Mar 2005 | INR | 4.25 | 4.3 | 4.07 | 4.11 | 4.11 | -0.06 (-1.44%) | 396,764 |
| 9 Mar 2005 | INR | 4.67 | 4.68 | 4 | 4.17 | 4.17 | -0.14 (-3.25%) | 609,660 |
| 8 Mar 2005 | INR | 4.67 | 4.67 | 4.25 | 4.31 | 4.31 | +0.06 (+1.41%) | 1,106,696 |
| 7 Mar 2005 | INR | 4.1 | 4.31 | 3.99 | 4.25 | 4.25 | +0.33 (+8.42%) | 1,527,648 |
| 4 Mar 2005 | INR | 4.24 | 4.24 | 3.88 | 3.92 | 3.92 | -0.08 (-2%) | 590,584 |
| 3 Mar 2005 | INR | 4.1 | 4.1 | 3.92 | 4 | 4 | 0.0 (0.0%) | 398,100 |
| 2 Mar 2005 | INR | 4.2 | 4.2 | 3.92 | 4 | 4 | -0.01 (-0.25%) | 297,128 |
| 1 Mar 2005 | INR | 4.02 | 4.15 | 3.99 | 4.01 | 4.01 | -0.02 (-0.50%) | 287,192 |
| 28 Feb 2005 | INR | 4.3 | 4.3 | 4 | 4.03 | 4.03 | +0.02 (+0.50%) | 382,800 |
| 25 Feb 2005 | INR | 4.24 | 4.25 | 3.99 | 4.01 | 4.01 | -0.06 (-1.47%) | 454,493 |
| 24 Feb 2005 | INR | 4.28 | 4.28 | 4.05 | 4.07 | 4.07 | -0.11 (-2.63%) | 333,815 |
| 23 Feb 2005 | INR | 4.25 | 4.34 | 4.02 | 4.18 | 4.18 | +0.1 (+2.45%) | 485,302 |
| 22 Feb 2005 | INR | 3.88 | 4.24 | 3.76 | 4.08 | 4.08 | -0.06 (-1.45%) | 240,019 |
| 21 Feb 2005 | INR | 4.25 | 4.25 | 4 | 4.14 | 4.14 | +0.01 (+0.24%) | 254,435 |
| 18 Feb 2005 | INR | 4.3 | 4.3 | 4.07 | 4.13 | 4.13 | +0.01 (+0.24%) | 454,836 |
| 17 Feb 2005 | INR | 4.25 | 4.25 | 4.01 | 4.12 | 4.12 | +0.01 (+0.24%) | 399,600 |
| 16 Feb 2005 | INR | 3.95 | 4.49 | 3.86 | 4.11 | 4.11 | -0.17 (-3.97%) | 464,052 |
| 15 Feb 2005 | INR | 4.65 | 4.65 | 4.15 | 4.28 | 4.28 | -0.23 (-5.10%) | 500,880 |
| 14 Feb 2005 | INR | 4.75 | 4.9 | 4.4 | 4.51 | 4.51 | -0.1 (-2.17%) | 936,743 |
| 11 Feb 2005 | INR | 4.65 | 4.86 | 4.5 | 4.61 | 4.61 | +0.18 (+4.06%) | 1,658,544 |
