| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Mar 2005 | INR | 16.95 | 17.6 | 15.1 | 15.15 | 15.15 | -1.6 (-9.55%) | 36,521 |
| 22 Mar 2005 | INR | 18 | 18 | 16.5 | 16.75 | 16.75 | -1.2 (-6.69%) | 18,050 |
| 21 Mar 2005 | INR | 19.25 | 19.5 | 17.9 | 17.95 | 17.95 | -0.5 (-2.71%) | 8,925 |
| 18 Mar 2005 | INR | 18.4 | 18.95 | 17.3 | 18.45 | 18.45 | -0.1 (-0.54%) | 14,300 |
| 17 Mar 2005 | INR | 19.3 | 19.4 | 18.1 | 18.55 | 18.55 | -0.35 (-1.85%) | 32,970 |
| 16 Mar 2005 | INR | 19.5 | 20 | 18.5 | 18.9 | 18.9 | -0.2 (-1.05%) | 11,560 |
| 15 Mar 2005 | INR | 19.9 | 20 | 19.05 | 19.1 | 19.1 | -0.45 (-2.30%) | 39,620 |
| 14 Mar 2005 | INR | 20.45 | 20.8 | 19.5 | 19.55 | 19.55 | -0.25 (-1.26%) | 51,880 |
| 11 Mar 2005 | INR | 20 | 20.35 | 19.6 | 19.8 | 19.8 | -0.4 (-1.98%) | 35,501 |
| 10 Mar 2005 | INR | 20.9 | 20.9 | 19.75 | 20.2 | 20.2 | +0.05 (+0.25%) | 41,676 |
| 9 Mar 2005 | INR | 21.55 | 22.35 | 19.6 | 20.15 | 20.15 | -0.95 (-4.50%) | 81,411 |
| 8 Mar 2005 | INR | 21.9 | 22.1 | 20.9 | 21.1 | 21.1 | +0.95 (+4.71%) | 155,629 |
| 7 Mar 2005 | INR | 19 | 20.15 | 19 | 20.15 | 20.15 | +1.8 (+9.81%) | 82,885 |
| 4 Mar 2005 | INR | 17.5 | 18.75 | 17.25 | 18.35 | 18.35 | +1.1 (+6.38%) | 87,998 |
| 3 Mar 2005 | INR | 17 | 17.5 | 17 | 17.25 | 17.25 | +0.5 (+2.99%) | 35,750 |
| 2 Mar 2005 | INR | 17 | 17.4 | 16.7 | 16.75 | 16.75 | -0.25 (-1.47%) | 14,670 |
| 1 Mar 2005 | INR | 17.1 | 17.3 | 16.8 | 17 | 17 | +0.19 (+1.13%) | 15,313 |
| 28 Feb 2005 | INR | 17.2 | 17.5 | 16.51 | 16.81 | 16.81 | -0.38 (-2.21%) | 7,950 |
| 25 Feb 2005 | INR | 17.5 | 17.75 | 17 | 17.19 | 17.19 | -0.43 (-2.44%) | 46,864 |
| 24 Feb 2005 | INR | 17.8 | 18.4 | 17.55 | 17.62 | 17.62 | +0.3 (+1.73%) | 48,339 |
| 23 Feb 2005 | INR | 19 | 19 | 17.32 | 17.32 | 17.32 | -0.75 (-4.15%) | 23,450 |
| 22 Feb 2005 | INR | 18.9 | 19.2 | 17.73 | 18.07 | 18.07 | -0.45 (-2.43%) | 38,250 |
| 21 Feb 2005 | INR | 20 | 20 | 18.2 | 18.52 | 18.52 | -0.02 (-0.11%) | 77,687 |
| 18 Feb 2005 | INR | 17.11 | 18.54 | 17.11 | 18.54 | 18.54 | +1.68 (+9.96%) | 54,335 |
| 17 Feb 2005 | INR | 17.5 | 17.8 | 16.72 | 16.86 | 16.86 | -0.71 (-4.04%) | 14,550 |
| 16 Feb 2005 | INR | 17.75 | 18.49 | 17.26 | 17.57 | 17.57 | +0.05 (+0.29%) | 39,861 |
| 15 Feb 2005 | INR | 18.15 | 18.75 | 17.25 | 17.52 | 17.52 | -0.71 (-3.89%) | 35,750 |
| 14 Feb 2005 | INR | 19.4 | 19.4 | 18 | 18.23 | 18.23 | +0.35 (+1.96%) | 47,980 |
| 11 Feb 2005 | INR | 18 | 18.49 | 17.51 | 17.88 | 17.88 | -0.03 (-0.17%) | 41,236 |
| 10 Feb 2005 | INR | 19.35 | 19.4 | 17.75 | 17.91 | 17.91 | -0.86 (-4.58%) | 43,000 |
