| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Mar 2005 | INR | 25 | 25.8 | 25 | 25.8 | 25.8 | +1.2 (+4.88%) | 18,503 |
| 2 Mar 2005 | INR | 26.85 | 26.85 | 24.4 | 24.6 | 24.6 | -1.05 (-4.09%) | 15,602 |
| 1 Mar 2005 | INR | 27.05 | 27.05 | 24.75 | 25.65 | 25.65 | -0.15 (-0.58%) | 31,549 |
| 28 Feb 2005 | INR | 24.6 | 25.8 | 23.4 | 25.8 | 25.8 | +1.2 (+4.88%) | 17,339 |
| 25 Feb 2005 | INR | 24.6 | 26.35 | 24.6 | 24.6 | 24.6 | -1.25 (-4.84%) | 52,648 |
| 24 Feb 2005 | INR | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | -1.35 (-4.96%) | 7,825 |
| 23 Feb 2005 | INR | 27.2 | 27.4 | 27.2 | 27.2 | 27.2 | -1.4 (-4.90%) | 8,400 |
| 22 Feb 2005 | INR | 31.6 | 31.6 | 28.6 | 28.6 | 28.6 | -1.5 (-4.98%) | 29,950 |
| 21 Feb 2005 | INR | 30.1 | 30.1 | 30.1 | 30.1 | 30.1 | +1.4 (+4.88%) | 10,550 |
| 18 Feb 2005 | INR | 28.7 | 28.7 | 28.7 | 28.7 | 28.7 | +1.35 (+4.94%) | 13,850 |
| 17 Feb 2005 | INR | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | +1.3 (+4.99%) | 13,485 |
| 16 Feb 2005 | INR | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | +1.2 (+4.83%) | 13,800 |
| 15 Feb 2005 | INR | 24.5 | 24.85 | 23.55 | 24.85 | 24.85 | +1.15 (+4.85%) | 19,703 |
| 14 Feb 2005 | INR | 23.7 | 23.7 | 22.5 | 23.7 | 23.7 | +1.1 (+4.87%) | 61,391 |
| 11 Feb 2005 | INR | 22.6 | 22.6 | 22.6 | 22.6 | 22.6 | +1.05 (+4.87%) | 7,558 |
| 10 Feb 2005 | INR | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | +1 (+4.87%) | 4,200 |
| 9 Feb 2005 | INR | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | +0.95 (+4.85%) | 3,800 |
| 8 Feb 2005 | INR | 19.6 | 19.6 | 19.6 | 19.6 | 19.6 | +0.9 (+4.81%) | 3,000 |
| 7 Feb 2005 | INR | 18.7 | 18.7 | 18.7 | 18.7 | 18.7 | +0.85 (+4.76%) | 3,306 |
| 4 Feb 2005 | INR | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | +0.85 (+5%) | 3,550 |
| 3 Feb 2005 | INR | 16.4 | 17 | 16.4 | 17 | 17 | +0.8 (+4.94%) | 4,696 |
| 2 Feb 2005 | INR | 16 | 16.4 | 15.7 | 16.2 | 16.2 | +0.55 (+3.51%) | 12,301 |
| 1 Feb 2005 | INR | 16.2 | 16.2 | 15.25 | 15.65 | 15.65 | -0.13 (-0.82%) | 27,144 |
| 31 Jan 2005 | INR | 16 | 16 | 15.5 | 15.78 | 15.78 | +0.45 (+2.94%) | 12,569 |
| 28 Jan 2005 | INR | 14.65 | 15.33 | 14.65 | 15.33 | 15.33 | +0.73 (+5%) | 9,999 |
| 27 Jan 2005 | INR | 14.5 | 14.97 | 14.3 | 14.6 | 14.6 | +0.1 (+0.69%) | 15,050 |
| 26 Jan 2005 | INR | 0 | 0 | 0 | 14.5 | 14.5 | 0.0 (0.0%) | 0 |
| 25 Jan 2005 | INR | 14.06 | 14.79 | 14.06 | 14.5 | 14.5 | -0.09 (-0.62%) | 8,001 |
| 24 Jan 2005 | INR | 14.95 | 14.95 | 14.25 | 14.59 | 14.59 | +0.13 (+0.90%) | 5,300 |
| 21 Jan 2005 | INR | 0 | 0 | 0 | 14.46 | 14.46 | 0.0 (0.0%) | 0 |
