| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Mar 2005 | INR | 12.13 | 12.51 | 12.13 | 12.5 | 6.25 | -0.24 (-1.88%) | 2,829 |
| 15 Mar 2005 | INR | 12.74 | 13.18 | 12.74 | 12.74 | 6.37 | -0.66 (-4.93%) | 7,912 |
| 14 Mar 2005 | INR | 13.4 | 13.99 | 13.4 | 13.4 | 6.7 | -0.7 (-4.96%) | 2,271 |
| 11 Mar 2005 | INR | 14.09 | 14.16 | 14.09 | 14.1 | 7.05 | -0.73 (-4.92%) | 12,600 |
| 10 Mar 2005 | INR | 15.84 | 15.84 | 14.83 | 14.83 | 7.415 | -0.77 (-4.94%) | 7,258 |
| 9 Mar 2005 | INR | 16.5 | 16.5 | 15.25 | 15.6 | 7.8 | -0.45 (-2.80%) | 17,200 |
| 8 Mar 2005 | INR | 15.25 | 16.42 | 15.25 | 16.05 | 8.025 | +0.41 (+2.62%) | 20,723 |
| 7 Mar 2005 | INR | 15.99 | 16.1 | 15.35 | 15.64 | 7.82 | +0.3 (+1.96%) | 17,252 |
| 4 Mar 2005 | INR | 15.39 | 15.55 | 14.85 | 15.34 | 7.67 | +0.53 (+3.58%) | 50,033 |
| 3 Mar 2005 | INR | 14.7 | 14.81 | 13.8 | 14.81 | 7.405 | +0.7 (+4.96%) | 76,592 |
| 2 Mar 2005 | INR | 14.45 | 14.7 | 13.9 | 14.11 | 7.055 | +0.11 (+0.79%) | 40,310 |
| 1 Mar 2005 | INR | 14.46 | 14.46 | 13.5 | 14 | 7 | +0.22 (+1.60%) | 112,649 |
| 28 Feb 2005 | INR | 13.75 | 13.78 | 12.6 | 13.78 | 6.89 | +0.65 (+4.95%) | 74,386 |
| 25 Feb 2005 | INR | 13.13 | 13.13 | 13.13 | 13.13 | 6.565 | +0.62 (+4.96%) | 12,116 |
| 24 Feb 2005 | INR | 12.51 | 12.51 | 12.51 | 12.51 | 6.255 | +0.59 (+4.95%) | 3,972 |
| 23 Feb 2005 | INR | 11.92 | 11.92 | 11.92 | 11.92 | 5.96 | +0.56 (+4.93%) | 2,000 |
| 22 Feb 2005 | INR | 11.36 | 11.36 | 11.36 | 11.36 | 5.68 | +0.54 (+4.99%) | 11,610 |
| 21 Feb 2005 | INR | 10.82 | 10.82 | 10.82 | 10.82 | 5.41 | +0.51 (+4.95%) | 4,769 |
| 18 Feb 2005 | INR | 10.29 | 10.31 | 10.29 | 10.31 | 5.155 | +0.49 (+4.99%) | 10,866 |
| 17 Feb 2005 | INR | 9.82 | 9.82 | 9.5 | 9.82 | 4.91 | +0.46 (+4.91%) | 33,284 |
| 16 Feb 2005 | INR | 9.03 | 9.36 | 9.03 | 9.36 | 4.68 | +0.44 (+4.93%) | 37,798 |
| 15 Feb 2005 | INR | 9.06 | 9.06 | 8.2 | 8.92 | 4.46 | +0.29 (+3.36%) | 15,883 |
| 14 Feb 2005 | INR | 8.35 | 8.63 | 8.35 | 8.63 | 4.315 | +0.41 (+4.99%) | 19,389 |
| 11 Feb 2005 | INR | 7.77 | 8.25 | 7.77 | 8.22 | 4.11 | +0.36 (+4.58%) | 24,696 |
| 10 Feb 2005 | INR | 7.86 | 7.86 | 7.5 | 7.86 | 3.93 | +0.37 (+4.94%) | 6,747 |
| 9 Feb 2005 | INR | 7.49 | 7.49 | 7.1 | 7.49 | 3.745 | +0.35 (+4.90%) | 2,702 |
| 8 Feb 2005 | INR | 7.14 | 7.14 | 7.14 | 7.14 | 3.57 | +0.34 (+5%) | 12,044 |
| 7 Feb 2005 | INR | 6.8 | 7.25 | 6.8 | 6.8 | 3.4 | -0.25 (-3.55%) | 7,576 |
| 4 Feb 2005 | INR | 7 | 7.15 | 6.6 | 7.05 | 3.525 | +0.23 (+3.37%) | 7,400 |
| 3 Feb 2005 | INR | 6.46 | 6.82 | 6.46 | 6.82 | 3.41 | +0.32 (+4.92%) | 978 |
