| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Feb 2005 | INR | 10.25 | 10.9 | 9.81 | 9.88 | 9.88 | -0.55 (-5.27%) | 40,727 |
| 24 Feb 2005 | INR | 10.45 | 11.38 | 10.3 | 10.43 | 10.43 | -0.39 (-3.60%) | 32,505 |
| 23 Feb 2005 | INR | 10.6 | 11.25 | 10.5 | 10.82 | 10.82 | +0.26 (+2.46%) | 29,662 |
| 22 Feb 2005 | INR | 11.5 | 11.5 | 10.5 | 10.56 | 10.56 | -0.43 (-3.91%) | 23,625 |
| 21 Feb 2005 | INR | 11.3 | 11.3 | 10.72 | 10.99 | 10.99 | +0.11 (+1.01%) | 28,900 |
| 18 Feb 2005 | INR | 11 | 11.48 | 10.25 | 10.88 | 10.88 | -0.08 (-0.73%) | 51,557 |
| 17 Feb 2005 | INR | 11.47 | 11.49 | 10.72 | 10.96 | 10.96 | -0.17 (-1.53%) | 31,175 |
| 16 Feb 2005 | INR | 11.5 | 11.79 | 11.1 | 11.13 | 11.13 | -0.19 (-1.68%) | 33,131 |
| 15 Feb 2005 | INR | 12 | 12.3 | 11 | 11.32 | 11.32 | -0.5 (-4.23%) | 109,378 |
| 14 Feb 2005 | INR | 12.99 | 12.99 | 11.65 | 11.82 | 11.82 | -0.57 (-4.60%) | 52,986 |
| 11 Feb 2005 | INR | 12.98 | 12.98 | 12.3 | 12.39 | 12.39 | -0.17 (-1.35%) | 46,280 |
| 10 Feb 2005 | INR | 13.5 | 13.5 | 12.5 | 12.56 | 12.56 | -0.95 (-7.03%) | 70,897 |
| 9 Feb 2005 | INR | 12.8 | 13.89 | 12.8 | 13.51 | 13.51 | +0.96 (+7.65%) | 154,257 |
| 8 Feb 2005 | INR | 12.6 | 13 | 12.41 | 12.55 | 12.55 | -0.19 (-1.49%) | 61,804 |
| 7 Feb 2005 | INR | 12.7 | 12.99 | 12.3 | 12.74 | 12.74 | +0.5 (+4.08%) | 103,790 |
| 4 Feb 2005 | INR | 12.5 | 12.73 | 12 | 12.24 | 12.24 | -0.07 (-0.57%) | 68,595 |
| 3 Feb 2005 | INR | 11.51 | 12.69 | 11.51 | 12.31 | 12.31 | +0.19 (+1.57%) | 98,857 |
| 2 Feb 2005 | INR | 12.47 | 12.65 | 12 | 12.12 | 12.12 | -0.02 (-0.16%) | 125,264 |
| 1 Feb 2005 | INR | 12.01 | 12.6 | 11.96 | 12.14 | 12.14 | -0.19 (-1.54%) | 91,690 |
| 31 Jan 2005 | INR | 13.48 | 13.48 | 12.3 | 12.33 | 12.33 | -0.33 (-2.61%) | 80,091 |
| 28 Jan 2005 | INR | 11.99 | 12.95 | 11.9 | 12.66 | 12.66 | +0.92 (+7.84%) | 130,629 |
| 27 Jan 2005 | INR | 11 | 12.29 | 11 | 11.74 | 11.74 | +0.77 (+7.02%) | 81,850 |
| 26 Jan 2005 | INR | 0 | 0 | 0 | 10.97 | 10.97 | 0.0 (0.0%) | 0 |
| 25 Jan 2005 | INR | 10 | 11.25 | 10 | 10.97 | 10.97 | +0.43 (+4.08%) | 54,891 |
| 24 Jan 2005 | INR | 11.84 | 11.84 | 10.3 | 10.54 | 10.54 | -1.05 (-9.06%) | 27,731 |
| 21 Jan 2005 | INR | 0 | 0 | 0 | 11.59 | 11.59 | 0.0 (0.0%) | 0 |
| 20 Jan 2005 | INR | 12 | 12.1 | 11.45 | 11.59 | 11.59 | -0.34 (-2.85%) | 40,132 |
| 19 Jan 2005 | INR | 11.75 | 12.99 | 11.75 | 11.93 | 11.93 | -0.21 (-1.73%) | 70,841 |
| 18 Jan 2005 | INR | 12.55 | 12.8 | 12.06 | 12.14 | 12.14 | -0.1 (-0.82%) | 37,396 |
| 17 Jan 2005 | INR | 14.5 | 14.5 | 12 | 12.24 | 12.24 | -0.78 (-5.99%) | 97,861 |
