| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Mar 2005 | INR | 25.85 | 27.25 | 25.6 | 26.4 | 26.4 | +1.25 (+4.97%) | 66,102 |
| 1 Mar 2005 | INR | 24.9 | 25.5 | 24.35 | 25.15 | 25.15 | +0.25 (+1.00%) | 92,632 |
| 28 Feb 2005 | INR | 24.5 | 25.25 | 24.5 | 24.9 | 24.9 | +0.45 (+1.84%) | 23,408 |
| 25 Feb 2005 | INR | 25.6 | 25.6 | 24.3 | 24.45 | 24.45 | -0.55 (-2.20%) | 34,123 |
| 24 Feb 2005 | INR | 25.3 | 26 | 24.6 | 25 | 25 | +0.1 (+0.40%) | 24,266 |
| 23 Feb 2005 | INR | 26 | 26 | 24.65 | 24.9 | 24.9 | -0.65 (-2.54%) | 40,306 |
| 22 Feb 2005 | INR | 25.4 | 25.8 | 25.3 | 25.55 | 25.55 | +0.05 (+0.20%) | 21,930 |
| 21 Feb 2005 | INR | 25.9 | 26.1 | 25.4 | 25.5 | 25.5 | 0.0 (0.0%) | 27,283 |
| 18 Feb 2005 | INR | 25 | 26.8 | 25 | 25.5 | 25.5 | -0.55 (-2.11%) | 30,004 |
| 17 Feb 2005 | INR | 26.5 | 26.75 | 25.65 | 26.05 | 26.05 | -0.25 (-0.95%) | 38,735 |
| 16 Feb 2005 | INR | 27.25 | 27.25 | 26.1 | 26.3 | 26.3 | -0.5 (-1.87%) | 30,982 |
| 15 Feb 2005 | INR | 27.5 | 27.5 | 26.6 | 26.8 | 26.8 | -0.9 (-3.25%) | 33,074 |
| 14 Feb 2005 | INR | 28 | 28.95 | 27.55 | 27.7 | 27.7 | -0.1 (-0.36%) | 45,329 |
| 11 Feb 2005 | INR | 28.55 | 28.7 | 27.5 | 27.8 | 27.8 | -0.65 (-2.28%) | 37,634 |
| 10 Feb 2005 | INR | 29.5 | 29.5 | 28.35 | 28.45 | 28.45 | -0.15 (-0.52%) | 49,409 |
| 9 Feb 2005 | INR | 29.5 | 29.5 | 28.35 | 28.6 | 28.6 | -0.4 (-1.38%) | 97,344 |
| 8 Feb 2005 | INR | 27.3 | 31.5 | 27.1 | 29 | 29 | +1.8 (+6.62%) | 201,747 |
| 7 Feb 2005 | INR | 27.7 | 27.95 | 27.1 | 27.2 | 27.2 | -0.25 (-0.91%) | 40,243 |
| 4 Feb 2005 | INR | 28.2 | 28.2 | 27.1 | 27.45 | 27.45 | -0.45 (-1.61%) | 27,227 |
| 3 Feb 2005 | INR | 28.15 | 28.5 | 27.6 | 27.9 | 27.9 | +0.55 (+2.01%) | 58,972 |
| 2 Feb 2005 | INR | 28.3 | 28.8 | 27.15 | 27.35 | 27.35 | -0.55 (-1.97%) | 30,211 |
| 1 Feb 2005 | INR | 28.8 | 28.8 | 27 | 27.9 | 27.9 | -0.2 (-0.71%) | 46,213 |
| 31 Jan 2005 | INR | 29.05 | 29.9 | 28 | 28.1 | 28.1 | -0.5 (-1.75%) | 76,635 |
| 28 Jan 2005 | INR | 29.25 | 33.8 | 28.3 | 28.6 | 28.6 | +0.4 (+1.42%) | 162,755 |
| 27 Jan 2005 | INR | 26 | 28.2 | 26 | 28.2 | 28.2 | +2.55 (+9.94%) | 92,092 |
| 26 Jan 2005 | INR | 0 | 0 | 0 | 25.65 | 25.65 | 0.0 (0.0%) | 0 |
| 25 Jan 2005 | INR | 25.5 | 26.65 | 25 | 25.65 | 25.65 | +0.8 (+3.22%) | 55,577 |
| 24 Jan 2005 | INR | 26 | 26.15 | 24.1 | 24.85 | 24.85 | -1.45 (-5.51%) | 59,076 |
| 21 Jan 2005 | INR | 0 | 0 | 0 | 26.3 | 26.3 | 0.0 (0.0%) | 0 |
| 20 Jan 2005 | INR | 27 | 27.45 | 26 | 26.3 | 26.3 | -1.15 (-4.19%) | 47,937 |
