| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2005 | INR | 28.8 | 28.8 | 26 | 26.05 | 13.025 | -1.85 (-6.63%) | 42,800 |
| 21 Mar 2005 | INR | 28.45 | 29.2 | 27.6 | 27.9 | 13.95 | +0.7 (+2.57%) | 72,625 |
| 18 Mar 2005 | INR | 27.9 | 27.9 | 26 | 27.2 | 13.6 | -0.35 (-1.27%) | 58,053 |
| 17 Mar 2005 | INR | 26.25 | 28.75 | 26 | 27.55 | 13.775 | -1.4 (-4.84%) | 56,527 |
| 16 Mar 2005 | INR | 29 | 29.1 | 28.2 | 28.95 | 14.475 | +0.55 (+1.94%) | 73,307 |
| 15 Mar 2005 | INR | 28.5 | 29.2 | 28.1 | 28.4 | 14.2 | 0.0 (0.0%) | 39,239 |
| 14 Mar 2005 | INR | 29.9 | 30.5 | 28.25 | 28.4 | 14.2 | -0.8 (-2.74%) | 103,734 |
| 11 Mar 2005 | INR | 29 | 30.9 | 28.15 | 29.2 | 14.6 | +1.05 (+3.73%) | 209,886 |
| 10 Mar 2005 | INR | 29.8 | 30.1 | 27 | 28.15 | 14.075 | +1.55 (+5.83%) | 160,172 |
| 9 Mar 2005 | INR | 28.25 | 28.35 | 26 | 26.6 | 13.3 | -1.45 (-5.17%) | 62,135 |
| 8 Mar 2005 | INR | 29 | 29 | 27 | 28.05 | 14.025 | -0.4 (-1.41%) | 52,313 |
| 7 Mar 2005 | INR | 29.5 | 29.95 | 28 | 28.45 | 14.225 | -0.35 (-1.22%) | 123,300 |
| 4 Mar 2005 | INR | 26.5 | 30 | 25.1 | 28.8 | 14.4 | +2.65 (+10.13%) | 237,979 |
| 3 Mar 2005 | INR | 27 | 27.15 | 25.75 | 26.15 | 13.075 | -0.35 (-1.32%) | 130,623 |
| 2 Mar 2005 | INR | 26.75 | 28.3 | 26.2 | 26.5 | 13.25 | -0.1 (-0.38%) | 68,101 |
| 1 Mar 2005 | INR | 27 | 27 | 26.25 | 26.6 | 13.3 | -0.35 (-1.30%) | 24,595 |
| 28 Feb 2005 | INR | 26.85 | 27.5 | 26.3 | 26.95 | 13.475 | +1.35 (+5.27%) | 28,625 |
| 25 Feb 2005 | INR | 28.6 | 28.6 | 25.05 | 25.6 | 12.8 | -2.85 (-10.02%) | 105,031 |
| 24 Feb 2005 | INR | 26.25 | 30.35 | 25.75 | 28.45 | 14.225 | +3.1 (+12.23%) | 168,499 |
| 23 Feb 2005 | INR | 27.6 | 27.6 | 25.3 | 25.35 | 12.675 | -0.35 (-1.36%) | 60,941 |
| 22 Feb 2005 | INR | 25.55 | 26 | 25.05 | 25.7 | 12.85 | +0.2 (+0.78%) | 42,362 |
| 21 Feb 2005 | INR | 26.35 | 27.5 | 25.2 | 25.5 | 12.75 | -0.3 (-1.16%) | 33,574 |
| 18 Feb 2005 | INR | 26.5 | 27.6 | 25.5 | 25.8 | 12.9 | -0.95 (-3.55%) | 68,621 |
| 17 Feb 2005 | INR | 25.3 | 27.8 | 25.3 | 26.75 | 13.375 | +1 (+3.88%) | 57,682 |
| 16 Feb 2005 | INR | 27 | 27.9 | 25.65 | 25.75 | 12.875 | -1.35 (-4.98%) | 42,555 |
| 15 Feb 2005 | INR | 30 | 30 | 26.6 | 27.1 | 13.55 | -1.2 (-4.24%) | 87,260 |
| 14 Feb 2005 | INR | 32 | 32 | 27.75 | 28.3 | 14.15 | +0.1 (+0.35%) | 135,987 |
| 11 Feb 2005 | INR | 31 | 32 | 27.8 | 28.2 | 14.1 | -1.8 (-6%) | 168,883 |
| 10 Feb 2005 | INR | 28.9 | 31.5 | 26.25 | 30 | 15 | +3.75 (+14.29%) | 434,191 |
| 9 Feb 2005 | INR | 22.45 | 26.25 | 22.25 | 26.25 | 13.125 | +4.35 (+19.86%) | 301,204 |
