| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Mar 2005 | INR | 9.9 | 9.9 | 8.5 | 8.55 | 8.55 | -0.7 (-7.57%) | 6,477 |
| 28 Feb 2005 | INR | 9.1 | 9.5 | 8.6 | 9.25 | 9.25 | +0.13 (+1.43%) | 23,222 |
| 25 Feb 2005 | INR | 8.8 | 9.39 | 8.5 | 9.12 | 9.12 | +0.17 (+1.90%) | 30,208 |
| 24 Feb 2005 | INR | 9.01 | 9.1 | 8.8 | 8.95 | 8.95 | +0.1 (+1.13%) | 12,800 |
| 23 Feb 2005 | INR | 9.05 | 9.2 | 8.75 | 8.85 | 8.85 | -0.39 (-4.22%) | 22,350 |
| 22 Feb 2005 | INR | 9.31 | 9.5 | 9.1 | 9.24 | 9.24 | +0.1 (+1.09%) | 7,273 |
| 21 Feb 2005 | INR | 9.99 | 9.99 | 9.03 | 9.14 | 9.14 | -0.12 (-1.30%) | 9,950 |
| 18 Feb 2005 | INR | 9.45 | 9.5 | 8.65 | 9.26 | 9.26 | +0.46 (+5.23%) | 35,000 |
| 17 Feb 2005 | INR | 8.7 | 9 | 8.6 | 8.8 | 8.8 | -0.15 (-1.68%) | 12,850 |
| 16 Feb 2005 | INR | 10.1 | 10.1 | 8.9 | 8.95 | 8.95 | -0.82 (-8.39%) | 26,796 |
| 15 Feb 2005 | INR | 10 | 10 | 9.33 | 9.77 | 9.77 | +0.03 (+0.31%) | 19,483 |
| 14 Feb 2005 | INR | 10.75 | 10.75 | 9.6 | 9.74 | 9.74 | -0.86 (-8.11%) | 26,705 |
| 11 Feb 2005 | INR | 11.36 | 11.75 | 10.25 | 10.6 | 10.6 | -0.54 (-4.85%) | 38,750 |
| 10 Feb 2005 | INR | 12.34 | 12.47 | 10.5 | 11.14 | 11.14 | -0.2 (-1.76%) | 127,247 |
| 9 Feb 2005 | INR | 10.85 | 11.34 | 10.55 | 11.34 | 11.34 | +1.03 (+9.99%) | 77,748 |
| 8 Feb 2005 | INR | 9.45 | 10.31 | 9.26 | 10.31 | 10.31 | +0.93 (+9.91%) | 115,458 |
| 7 Feb 2005 | INR | 9.5 | 9.55 | 9 | 9.38 | 9.38 | +0.63 (+7.20%) | 33,574 |
| 4 Feb 2005 | INR | 9.5 | 9.63 | 8.35 | 8.75 | 8.75 | -0.01 (-0.11%) | 44,100 |
| 3 Feb 2005 | INR | 8.75 | 8.76 | 8.75 | 8.76 | 8.76 | +0.79 (+9.91%) | 14,022 |
| 2 Feb 2005 | INR | 7.5 | 7.97 | 7.1 | 7.97 | 7.97 | +0.72 (+9.93%) | 16,250 |
| 1 Feb 2005 | INR | 7.25 | 7.3 | 7.2 | 7.25 | 7.25 | -0.02 (-0.28%) | 1,250 |
| 31 Jan 2005 | INR | 7 | 7.4 | 6.8 | 7.27 | 7.27 | +0.52 (+7.70%) | 9,650 |
| 28 Jan 2005 | INR | 6.9 | 6.9 | 6.75 | 6.75 | 6.75 | +0.05 (+0.75%) | 1,601 |
| 27 Jan 2005 | INR | 6.5 | 6.7 | 6.5 | 6.7 | 6.7 | +0.26 (+4.04%) | 950 |
| 26 Jan 2005 | INR | 0 | 0 | 0 | 6.44 | 6.44 | 0.0 (0.0%) | 0 |
| 25 Jan 2005 | INR | 6.2 | 6.44 | 6 | 6.44 | 6.44 | -0.09 (-1.38%) | 3,688 |
| 24 Jan 2005 | INR | 6.05 | 6.98 | 5.75 | 6.53 | 6.53 | +0.18 (+2.83%) | 9,938 |
| 21 Jan 2005 | INR | 0 | 0 | 0 | 6.35 | 6.35 | 0.0 (0.0%) | 0 |
| 20 Jan 2005 | INR | 6.58 | 6.7 | 6.1 | 6.35 | 6.35 | -0.23 (-3.50%) | 5,650 |
| 19 Jan 2005 | INR | 6.4 | 6.7 | 6.3 | 6.58 | 6.58 | +0.12 (+1.86%) | 4,300 |
